Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	13.99	14.04	13.63	13.73	10,658,183	-0.08(-0.57%)
Feb 28, 2000	13.41	14.06	13.28	13.81	11,329,819	+0.51(+3.82%)
Feb 25, 2000	13.87	13.91	13.30	13.30	11,482,769	-0.53(-3.82%)
Feb 24, 2000	14.12	14.20	13.53	13.83	11,556,364	-0.33(-2.34%)
Feb 23, 2000	14.51	14.51	14.08	14.16	8,570,639	-0.35(-2.42%)
Feb 22, 2000	14.42	14.60	14.07	14.51	8,362,333	-0.12(-0.82%)
Feb 18, 2000	14.66	14.76	14.38	14.63	7,442,073	-0.09(-0.58%)
Feb 17, 2000	14.69	14.84	14.53	14.72	7,491,350	+0.02(+0.15%)
Feb 16, 2000	14.97	15.04	14.53	14.70	8,502,804	-0.27(-1.78%)
Feb 15, 2000	14.45	14.97	14.39	14.96	10,981,682	+0.61(+4.22%)
Feb 14, 2000	14.64	14.66	14.22	14.36	8,402,970	-0.29(-2.01%)
Feb 11, 2000	14.27	14.68	14.27	14.65	8,535,442	+0.36(+2.53%)
Feb 10, 2000	14.65	14.80	14.07	14.29	8,427,929	-0.40(-2.72%)
Feb 09, 2000	14.88	14.98	14.65	14.69	10,008,625	-0.27(-1.83%)
Feb 08, 2000	14.69	14.98	14.50	14.96	10,859,770	+0.39(+2.68%)
Feb 07, 2000	14.69	14.81	14.46	14.57	10,342,363	-0.23(-1.58%)
Feb 04, 2000	15.25	15.27	14.69	14.81	12,235,680	-0.48(-3.13%)
Feb 03, 2000	15.60	15.60	15.11	15.28	10,014,705	-0.13(-0.82%)
Feb 02, 2000	15.59	15.63	15.36	15.41	6,272,869	-0.14(-0.88%)
Feb 01, 2000	15.73	15.76	15.43	15.55	6,470,296	-0.24(-1.54%)
Jan 31, 2000	15.67	15.80	15.37	15.79	7,228,647	+0.12(+0.75%)
Jan 28, 2000	16.20	16.20	15.53	15.67	15,332,437	-0.59(-3.60%)
Jan 27, 2000	15.94	16.32	15.81	16.26	14,381,459	+0.54(+3.42%)
Jan 26, 2000	15.47	15.75	15.44	15.72	16,388,048	+0.49(+3.20%)
Jan 25, 2000	16.19	16.20	15.16	15.24	27,354,690	-0.88(-5.45%)
Jan 24, 2000	15.00	17.01	14.81	16.11	45,684,372	+0.07(+0.42%)
Jan 21, 2000	17.60	17.60	15.55	16.05	39,003,528	-1.54(-8.77%)
Jan 20, 2000	17.81	17.85	16.82	17.59	16,369,809	-0.44(-2.44%)
Jan 19, 2000	17.81	18.13	17.74	18.03	8,884,859	-0.25(-1.34%)
Jan 18, 2000	18.27	18.44	18.14	18.27	7,130,413	-0.01(-0.05%)
Jan 14, 2000	18.05	18.28	18.03	18.28	7,846,526	+0.31(+1.74%)
Jan 13, 2000	18.26	18.28	17.90	17.97	8,455,767	-0.31(-1.71%)
Jan 12, 2000	18.22	18.50	18.14	18.28	9,969,908	-0.12(-0.64%)
Jan 11, 2000	18.03	18.40	17.88	18.40	7,074,417	+0.28(+1.56%)
Jan 10, 2000	18.10	18.33	17.87	18.12	10,978,482	-0.09(-0.48%)
Jan 07, 2000	17.12	18.28	17.06	18.20	15,730,171	+1.35(+8.00%)
Jan 06, 2000	16.43	17.10	16.42	16.86	10,438,037	+0.74(+4.61%)
Jan 05, 2000	16.39	16.47	16.02	16.11	8,156,906	-0.31(-1.90%)
Jan 04, 2000	16.62	16.93	16.21	16.43	6,832,833	-0.32(-1.93%)
Jan 03, 2000	16.85	16.87	16.52	16.75	6,839,552	-0.37(-2.16%)
Dec 31, 1999	17.16	17.17	16.99	17.12	982,655	-0.01(-0.05%)
Dec 30, 1999	17.12	17.27	17.03	17.13	2,272,171	+0.04(+0.23%)
Dec 29, 1999	17.44	17.44	16.96	17.09	2,266,731	-0.06(-0.35%)
Dec 28, 1999	17.34	17.45	17.12	17.15	3,196,271	-0.23(-1.29%)
Dec 27, 1999	17.11	17.38	16.97	17.37	5,012,472	+0.26(+1.54%)
Dec 23, 1999	17.03	17.12	16.94	17.11	4,095,092	+0.08(+0.46%)
Dec 22, 1999	16.38	17.03	16.36	17.03	5,952,570	+0.70(+4.31%)
Dec 21, 1999	16.57	16.65	16.17	16.33	8,788,545	-0.49(-2.90%)
Dec 20, 1999	16.64	17.06	16.61	16.82	7,276,004	+0.21(+1.29%)
Dec 17, 1999	17.18	17.18	16.56	16.60	15,225,884	-0.57(-3.30%)
Dec 16, 1999	17.38	17.41	16.94	17.17	6,340,705	-0.43(-2.44%)
Dec 15, 1999	17.43	17.94	17.40	17.60	7,538,067	+0.17(+0.95%)
Dec 14, 1999	17.03	17.50	17.00	17.43	4,774,407	+0.20(+1.14%)
Dec 13, 1999	17.26	17.39	16.97	17.24	3,931,582	-0.02(-0.13%)
Dec 10, 1999	17.07	17.38	16.99	17.26	5,544,277	+0.09(+0.52%)
Dec 09, 1999	17.34	17.34	16.93	17.17	7,149,292	-0.13(-0.74%)
Dec 08, 1999	17.19	17.39	17.18	17.30	4,333,796	+0.12(+0.68%)
Dec 07, 1999	17.73	17.75	17.17	17.18	7,209,128	-0.52(-2.92%)
Dec 06, 1999	17.68	17.87	17.63	17.70	5,926,972	-0.08(-0.44%)
Dec 03, 1999	17.66	18.07	17.62	17.77	9,899,832	+0.20(+1.11%)
Dec 02, 1999	17.54	17.65	17.46	17.58	5,711,626	+0.04(+0.22%)

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.