Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	16.19	17.71	16.08	17.01	25,971,176	+1.25(+7.96%)
May 30, 2000	15.66	15.97	15.55	15.75	14,755,372	-0.18(-1.15%)
May 26, 2000	16.01	16.23	15.68	15.94	13,555,071	-0.30(-1.82%)
May 25, 2000	16.47	16.73	15.95	16.23	15,671,017	-0.55(-3.31%)
May 24, 2000	16.30	16.82	15.57	16.78	35,047,652	-0.09(-0.54%)
May 23, 2000	16.99	17.23	16.76	16.88	14,543,235	-0.06(-0.33%)
May 22, 2000	17.02	17.02	16.58	16.93	15,699,144	+0.09(+0.56%)
May 19, 2000	16.56	17.34	16.56	16.84	21,559,340	-0.26(-1.52%)
May 18, 2000	16.60	17.10	16.58	17.10	16,578,868	+0.46(+2.77%)
May 17, 2000	16.73	16.75	16.36	16.64	15,566,643	-0.48(-2.79%)
May 16, 2000	16.95	17.43	16.88	17.12	21,632,538	+0.30(+1.75%)
May 15, 2000	16.60	16.91	16.38	16.82	14,482,237	+0.06(+0.33%)
May 12, 2000	16.45	16.88	16.32	16.76	14,814,337	+0.24(+1.45%)
May 11, 2000	16.80	16.84	16.23	16.53	20,699,610	-0.20(-1.22%)
May 10, 2000	15.77	16.86	15.64	16.73	38,117,876	+1.09(+6.96%)
May 09, 2000	16.05	16.19	15.49	15.64	30,135,634	+0.18(+1.18%)
May 08, 2000	15.12	15.46	14.61	15.46	25,854,602	+0.32(+2.09%)
May 05, 2000	14.81	15.60	14.81	15.14	29,278,952	+0.09(+0.61%)
May 04, 2000	15.92	15.92	14.88	15.05	36,499,740	-0.72(-4.57%)
May 03, 2000	16.01	16.08	15.57	15.77	35,451,256	-1.24(-7.27%)
May 02, 2000	16.91	17.06	16.73	17.01	16,341,654	-0.09(-0.54%)
May 01, 2000	16.64	17.35	16.58	17.10	17,330,496	+0.76(+4.62%)
Apr 28, 2000	16.76	16.91	16.34	16.34	16,991,620	-0.68(-4.00%)
Apr 27, 2000	17.01	17.25	16.67	17.02	18,698,542	-0.31(-1.80%)
Apr 26, 2000	17.76	17.93	17.21	17.34	17,632,098	-0.28(-1.57%)
Apr 25, 2000	17.13	17.93	16.99	17.61	20,478,322	+0.24(+1.38%)
Apr 24, 2000	17.10	17.89	16.97	17.38	19,098,416	+0.35(+2.06%)
Apr 20, 2000	16.27	17.10	16.27	17.02	20,639,628	+0.81(+5.01%)
Apr 19, 2000	15.97	16.38	15.86	16.21	21,207,924	+0.31(+1.97%)
Apr 18, 2000	15.94	16.62	15.68	15.90	25,964,398	-0.04(-0.22%)
Apr 17, 2000	16.27	16.64	15.27	15.94	32,738,206	-0.30(-1.82%)
Apr 14, 2000	17.12	17.39	16.23	16.23	31,766,986	-1.49(-8.43%)
Apr 13, 2000	18.39	18.39	17.56	17.72	26,727,210	-0.70(-3.81%)
Apr 12, 2000	18.72	19.16	18.31	18.43	24,552,300	-0.28(-1.48%)
Apr 11, 2000	18.56	18.74	18.15	18.70	18,158,372	-0.05(-0.28%)
Apr 10, 2000	18.15	18.79	18.00	18.76	18,711,420	+0.61(+3.35%)
Apr 07, 2000	18.07	18.30	17.89	18.15	13,605,224	+0.11(+0.61%)
Apr 06, 2000	17.45	18.07	17.34	18.04	24,590,932	+0.85(+4.94%)
Apr 05, 2000	17.50	17.74	16.99	17.19	23,956,554	-0.52(-2.92%)
Apr 04, 2000	18.20	18.68	16.97	17.71	46,355,292	-0.35(-1.94%)
Apr 03, 2000	16.71	18.30	16.71	18.06	40,458,160	+1.38(+8.30%)
Mar 31, 2000	17.48	17.50	16.38	16.67	30,689,696	-0.74(-4.24%)
Mar 30, 2000	17.63	17.93	17.38	17.41	39,212,448	+0.07(+0.43%)
Mar 29, 2000	16.38	17.52	16.36	17.34	46,088,936	+1.25(+7.80%)
Mar 28, 2000	16.10	16.51	16.08	16.08	19,661,292	-0.28(-1.70%)
Mar 27, 2000	16.14	16.38	16.01	16.36	19,579,282	-0.02(-0.11%)
Mar 24, 2000	16.06	16.43	15.94	16.38	26,955,952	+0.44(+2.78%)
Mar 23, 2000	16.05	16.10	15.79	15.94	23,818,292	-0.41(-2.49%)
Mar 22, 2000	16.67	16.67	15.94	16.34	33,770,764	-0.37(-2.21%)
Mar 21, 2000	16.36	16.71	16.08	16.71	26,626,226	+0.44(+2.72%)
Mar 20, 2000	16.47	16.47	15.75	16.27	22,956,190	-0.18(-1.11%)
Mar 17, 2000	16.10	16.60	15.97	16.45	42,838,768	+0.33(+2.05%)
Mar 16, 2000	15.44	16.40	15.24	16.12	66,824,464	+0.92(+6.08%)
Mar 15, 2000	14.00	15.33	13.74	15.20	49,713,220	+1.11(+7.85%)
Mar 14, 2000	13.87	14.40	13.67	14.09	33,846,332	+0.02(+0.13%)
Mar 13, 2000	13.65	14.15	13.54	14.07	26,202,968	-0.07(-0.52%)
Mar 10, 2000	14.68	14.68	14.00	14.15	23,750,518	-0.30(-2.04%)
Mar 09, 2000	14.46	14.59	13.83	14.44	26,932,908	+0.19(+1.30%)
Mar 08, 2000	13.96	14.55	13.47	14.26	33,967,652	+0.22(+1.58%)
Mar 07, 2000	14.65	14.65	13.91	14.03	32,963,560	-0.87(-5.82%)
Mar 06, 2000	15.53	15.55	14.35	14.90	35,567,148	-0.63(-4.05%)
Mar 03, 2000	15.38	15.73	15.20	15.53	36,569,208	+0.61(+4.09%)
Mar 02, 2000	15.57	15.60	14.88	14.92	52,675,684	+0.46(+3.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.