Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	15.69	15.73	15.17	15.17	13,720,877	-0.52(-3.34%)
Mar 30, 2000	15.23	16.14	15.23	15.69	29,098,484	+0.54(+3.58%)
Mar 29, 2000	14.64	15.21	14.64	15.15	25,223,288	+0.65(+4.46%)
Mar 28, 2000	14.62	15.02	14.50	14.50	21,170,132	-0.12(-0.82%)
Mar 27, 2000	15.19	15.23	14.62	14.62	16,316,618	-0.57(-3.72%)
Mar 24, 2000	15.19	15.25	14.99	15.19	13,578,199	+0.00(+0.00%)
Mar 23, 2000	15.21	15.63	15.01	15.19	16,003,408	-0.02(-0.13%)
Mar 22, 2000	15.83	15.83	14.92	15.21	18,394,264	-0.77(-4.81%)
Mar 21, 2000	15.69	16.06	15.31	15.97	13,284,488	+0.28(+1.81%)
Mar 20, 2000	15.83	15.83	15.53	15.69	10,466,838	-0.18(-1.16%)
Mar 17, 2000	16.07	16.14	15.75	15.87	22,495,392	-0.20(-1.25%)
Mar 16, 2000	15.69	16.12	15.69	16.07	27,260,390	+0.71(+4.60%)
Mar 15, 2000	14.06	15.45	14.06	15.37	34,274,184	+1.37(+9.81%)
Mar 14, 2000	14.14	14.32	13.85	13.99	17,274,818	-0.14(-1.01%)
Mar 13, 2000	14.32	14.32	13.94	14.14	24,218,046	-0.57(-3.85%)
Mar 10, 2000	15.07	15.07	14.24	14.70	21,773,028	-0.40(-2.67%)
Mar 09, 2000	15.35	15.37	14.82	15.11	19,180,382	-0.24(-1.58%)
Mar 08, 2000	15.23	15.53	14.82	15.35	22,349,620	+0.12(+0.78%)
Mar 07, 2000	15.83	15.83	14.48	15.23	36,273,524	-0.60(-3.82%)
Mar 06, 2000	15.99	15.99	15.61	15.83	12,177,731	-0.37(-2.25%)
Mar 03, 2000	16.04	16.28	15.85	16.20	13,952,999	+0.16(+1.01%)
Mar 02, 2000	16.48	16.74	15.96	16.04	17,593,288	-0.44(-2.69%)
Mar 01, 2000	15.89	16.60	15.89	16.48	24,170,074	+0.77(+4.87%)
Feb 29, 2000	15.77	15.77	15.39	15.71	16,015,788	-0.22(-1.38%)
Feb 28, 2000	15.73	16.06	15.37	15.93	16,707,821	+0.20(+1.27%)
Feb 25, 2000	16.09	16.38	15.53	15.73	16,880,210	-0.36(-2.25%)
Feb 24, 2000	16.32	16.32	15.61	16.09	23,921,240	-0.47(-2.81%)
Feb 23, 2000	16.62	16.62	16.16	16.56	17,057,242	-0.16(-0.97%)
Feb 22, 2000	16.60	17.01	16.32	16.72	16,317,547	+0.12(+0.72%)
Feb 18, 2000	16.90	16.90	16.40	16.60	17,711,516	-0.30(-1.78%)
Feb 17, 2000	17.31	17.31	16.54	16.90	18,046,080	-0.40(-2.33%)
Feb 16, 2000	17.91	17.91	17.21	17.31	10,637,989	-0.69(-3.82%)
Feb 15, 2000	17.49	18.01	17.21	17.99	12,158,233	+0.50(+2.88%)
Feb 14, 2000	17.85	17.85	17.39	17.49	11,051,785	-0.46(-2.57%)
Feb 11, 2000	18.07	18.07	17.73	17.95	11,905,375	-0.37(-1.99%)
Feb 10, 2000	18.42	18.54	18.17	18.32	12,437,398	-0.10(-0.54%)
Feb 09, 2000	18.48	18.66	18.34	18.42	12,307,719	-0.06(-0.33%)
Feb 08, 2000	18.38	18.70	18.34	18.48	12,784,962	+0.10(+0.54%)
Feb 07, 2000	18.17	18.62	17.95	18.38	11,984,296	+0.20(+1.12%)
Feb 04, 2000	17.85	18.66	17.79	18.17	17,800,342	+0.32(+1.81%)
Feb 03, 2000	18.22	18.34	17.79	17.85	14,649,674	-0.37(-2.00%)
Feb 02, 2000	18.70	18.70	18.11	18.22	11,089,544	-0.57(-3.01%)
Feb 01, 2000	18.56	18.86	18.19	18.78	12,569,862	+0.22(+1.20%)
Jan 31, 2000	18.40	18.98	18.27	18.56	16,624,257	+0.16(+0.88%)
Jan 28, 2000	19.22	19.24	18.40	18.40	16,842,452	-0.83(-4.30%)
Jan 27, 2000	20.26	20.26	18.88	19.22	27,168,778	-1.15(-5.65%)
Jan 26, 2000	21.16	21.16	20.27	20.38	36,715,484	-0.91(-4.27%)
Jan 25, 2000	20.96	21.34	20.32	21.28	15,055,423	+0.32(+1.54%)
Jan 24, 2000	21.57	21.57	20.54	20.96	17,501,058	-0.65(-2.99%)
Jan 21, 2000	21.28	21.61	21.24	21.61	17,624,238	+0.32(+1.52%)
Jan 20, 2000	21.08	21.31	21.04	21.28	17,874,930	+0.20(+0.95%)
Jan 19, 2000	21.00	21.08	20.70	21.08	19,840,228	+0.08(+0.38%)
Jan 18, 2000	19.73	21.00	19.73	21.00	28,406,762	+1.27(+6.45%)
Jan 14, 2000	19.61	20.01	19.61	19.73	11,637,970	+0.16(+0.83%)
Jan 13, 2000	19.85	19.85	19.53	19.57	9,454,168	-0.30(-1.53%)
Jan 12, 2000	19.65	19.97	19.53	19.87	12,991,705	+0.22(+1.13%)
Jan 11, 2000	19.43	19.79	19.43	19.65	14,558,992	+0.65(+3.40%)
Jan 10, 2000	19.63	19.69	18.98	19.00	13,503,301	-0.63(-3.19%)
Jan 07, 2000	18.70	19.63	18.70	19.63	17,767,844	+1.21(+6.58%)
Jan 06, 2000	18.40	18.64	18.27	18.42	11,040,334	+0.02(+0.11%)
Jan 05, 2000	18.24	18.56	18.11	18.40	14,650,293	+0.16(+0.89%)
Jan 04, 2000	18.22	18.36	17.97	18.24	11,316,095	+0.02(+0.11%)

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.