Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	28.76	28.89	28.15	28.15	6,232,966	-0.61(-2.12%)
Mar 30, 2000	28.20	28.99	28.01	28.76	4,448,453	+0.56(+1.98%)
Mar 29, 2000	28.29	28.43	27.78	28.20	3,669,231	-0.09(-0.32%)
Mar 28, 2000	27.64	28.43	27.46	28.29	6,796,864	+0.65(+2.34%)
Mar 27, 2000	26.90	27.78	26.90	27.64	3,406,894	+0.84(+3.14%)
Mar 24, 2000	26.43	27.13	26.43	26.80	7,793,155	+0.65(+2.48%)
Mar 23, 2000	26.76	26.76	25.91	26.15	5,481,281	-0.83(-3.09%)
Mar 22, 2000	27.22	27.69	26.61	26.99	4,520,048	-0.23(-0.85%)
Mar 21, 2000	27.55	27.87	26.94	27.22	5,599,219	-0.33(-1.19%)
Mar 20, 2000	28.06	28.06	27.08	27.55	7,777,439	-0.74(-2.63%)
Mar 17, 2000	26.53	28.99	26.34	28.29	20,562,124	+1.76(+6.65%)
Mar 16, 2000	25.97	26.76	25.83	26.53	6,351,038	+0.56(+2.15%)
Mar 15, 2000	24.61	26.43	24.48	25.97	6,534,257	+1.35(+5.51%)
Mar 14, 2000	24.29	25.17	24.15	24.61	5,013,426	+0.32(+1.32%)
Mar 13, 2000	24.11	24.66	23.82	24.29	4,599,569	+0.19(+0.77%)
Mar 10, 2000	25.13	25.27	24.05	24.11	6,873,026	-1.02(-4.06%)
Mar 09, 2000	24.85	25.68	24.75	25.13	4,352,948	+0.28(+1.11%)
Mar 08, 2000	25.45	25.45	24.85	24.85	5,557,309	-1.02(-3.94%)
Mar 07, 2000	26.15	26.15	25.41	25.87	4,792,460	-0.28(-1.08%)
Mar 06, 2000	26.76	26.94	26.06	26.15	3,872,734	-0.60(-2.25%)
Mar 03, 2000	26.76	27.17	26.57	26.76	5,220,421	+0.00(+0.00%)
Mar 02, 2000	27.03	27.69	26.34	26.76	5,457,371	-0.28(-1.02%)
Mar 01, 2000	27.27	27.27	26.76	27.03	3,818,198	-0.47(-1.71%)
Feb 29, 2000	27.55	28.01	26.90	27.50	4,721,268	-0.04(-0.16%)
Feb 28, 2000	28.01	28.01	27.22	27.55	4,802,400	-0.60(-2.14%)
Feb 25, 2000	27.40	28.29	27.40	28.15	4,259,323	+0.93(+3.42%)
Feb 24, 2000	27.55	27.55	26.71	27.22	5,656,844	-0.42(-1.53%)
Feb 23, 2000	28.80	28.80	27.59	27.64	5,213,570	-1.30(-4.50%)
Feb 22, 2000	26.80	29.73	26.71	28.94	6,410,275	+2.14(+8.00%)
Feb 18, 2000	27.92	27.92	26.71	26.80	7,474,938	-1.12(-4.00%)
Feb 17, 2000	27.73	28.20	27.22	27.92	4,568,137	+0.19(+0.67%)
Feb 16, 2000	28.24	28.24	27.46	27.73	4,600,241	-0.93(-3.25%)
Feb 15, 2000	28.48	28.80	27.83	28.66	5,321,971	+0.19(+0.65%)
Feb 14, 2000	29.55	29.55	28.33	28.48	3,505,623	-1.21(-4.09%)
Feb 11, 2000	29.59	30.06	29.13	29.69	4,210,294	+0.10(+0.33%)
Feb 10, 2000	29.03	29.92	28.85	29.59	5,454,819	+0.56(+1.92%)
Feb 09, 2000	29.96	29.96	28.57	29.03	7,425,238	-1.49(-4.88%)
Feb 08, 2000	31.13	31.31	29.78	30.52	6,856,235	-0.60(-1.94%)
Feb 07, 2000	32.67	32.67	31.04	31.13	4,076,372	-1.63(-4.98%)
Feb 04, 2000	32.34	32.90	31.68	32.76	3,937,479	+0.42(+1.29%)
Feb 03, 2000	33.23	33.55	32.11	32.34	3,887,645	-0.89(-2.67%)
Feb 02, 2000	32.57	33.64	32.29	33.23	4,430,856	+0.66(+2.01%)
Feb 01, 2000	32.90	32.90	32.24	32.57	3,598,711	-0.56(-1.69%)
Jan 31, 2000	33.17	33.17	32.71	33.13	3,241,002	-0.10(-0.29%)
Jan 28, 2000	33.55	33.97	33.13	33.23	3,079,677	-0.32(-0.95%)
Jan 27, 2000	34.39	34.90	33.41	33.55	4,492,109	-0.84(-2.45%)
Jan 26, 2000	34.01	34.62	33.50	34.39	4,150,922	+0.37(+1.09%)
Jan 25, 2000	33.31	34.25	33.31	34.01	6,798,610	+1.03(+3.11%)
Jan 24, 2000	34.01	34.39	32.48	32.99	4,445,767	-1.03(-3.02%)
Jan 21, 2000	34.62	34.95	33.50	34.01	5,902,122	-0.60(-1.74%)
Jan 20, 2000	35.46	35.64	34.06	34.62	12,010,972	-0.84(-2.37%)
Jan 19, 2000	33.69	35.83	33.69	35.46	15,401,210	+1.96(+5.84%)
Jan 18, 2000	32.76	33.50	32.11	33.50	7,878,586	+0.74(+2.27%)
Jan 14, 2000	31.97	32.94	31.97	32.76	5,155,005	+1.21(+3.82%)
Jan 13, 2000	32.06	32.29	31.27	31.55	4,080,804	-0.51(-1.58%)
Jan 12, 2000	31.92	32.90	31.64	32.06	3,132,736	+0.13(+0.42%)
Jan 11, 2000	32.53	32.71	31.83	31.92	3,290,971	-0.60(-1.85%)
Jan 10, 2000	32.99	33.13	32.38	32.53	3,231,196	-0.46(-1.40%)
Jan 07, 2000	32.53	33.41	32.53	32.99	8,076,984	+0.93(+2.90%)
Jan 06, 2000	31.74	32.34	30.62	32.06	6,613,375	+0.32(+1.01%)
Jan 05, 2000	30.81	32.24	30.81	31.74	10,252,653	+1.86(+6.23%)
Jan 04, 2000	29.92	30.62	29.59	29.88	4,826,713	-0.04(-0.15%)

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.