Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2000	14.72	14.75	14.02	14.46	34,460,716	+0.07(+0.51%)
Feb 29, 2000	14.15	14.68	14.15	14.39	58,291,208	+0.76(+5.54%)
Feb 28, 2000	13.15	13.85	13.15	13.63	60,453,920	+0.50(+3.80%)
Feb 25, 2000	13.08	13.37	12.87	13.13	57,315,244	-1.00(-7.06%)
Feb 24, 2000	13.87	14.13	12.82	14.13	65,853,924	+0.26(+1.87%)
Feb 23, 2000	14.29	14.31	13.80	13.87	43,636,824	-0.33(-2.35%)
Feb 22, 2000	14.53	14.55	13.80	14.20	41,831,288	+0.11(+0.80%)
Feb 18, 2000	14.31	14.61	13.94	14.09	65,731,588	-0.19(-1.30%)
Feb 17, 2000	15.62	15.79	14.16	14.28	83,941,472	-1.29(-8.28%)
Feb 16, 2000	16.67	16.67	15.55	15.57	46,050,304	-1.55(-9.05%)
Feb 15, 2000	16.80	17.12	16.23	17.12	32,916,116	-0.26(-1.49%)
Feb 14, 2000	16.73	17.38	16.67	17.38	19,673,830	+0.83(+5.03%)
Feb 11, 2000	16.95	16.97	16.42	16.54	16,335,555	-0.28(-1.65%)
Feb 10, 2000	17.01	17.23	16.76	16.82	15,562,915	-0.24(-1.40%)
Feb 09, 2000	17.71	17.74	16.91	17.06	27,856,686	-0.50(-2.84%)
Feb 08, 2000	16.91	17.61	16.78	17.56	29,073,932	+1.11(+6.73%)
Feb 07, 2000	16.71	16.71	16.12	16.45	20,487,812	-0.17(-0.99%)
Feb 04, 2000	17.10	17.10	16.53	16.62	22,214,050	-0.61(-3.55%)
Feb 03, 2000	17.23	17.35	16.60	17.23	23,735,268	+0.00(+0.00%)
Feb 02, 2000	17.38	17.74	17.10	17.23	20,458,668	-0.09(-0.53%)

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.