Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	22.92	23.27	22.48	22.80	6,096,306	-0.48(-2.05%)
May 30, 2000	23.55	23.59	22.88	23.27	6,613,928	-0.76(-3.15%)
May 26, 2000	23.71	24.15	23.67	24.03	4,918,109	+0.28(+1.18%)
May 25, 2000	24.19	24.55	23.63	23.75	5,424,577	-0.92(-3.72%)
May 24, 2000	24.91	25.42	24.27	24.67	8,024,937	-0.24(-0.97%)
May 23, 2000	24.43	24.99	24.03	24.91	4,331,210	+0.17(+0.67%)
May 22, 2000	24.11	24.91	24.07	24.74	4,940,573	+0.67(+2.80%)
May 19, 2000	24.07	24.67	23.95	24.07	4,689,696	-0.52(-2.10%)
May 18, 2000	24.71	24.86	24.55	24.58	3,037,706	-0.28(-1.13%)
May 17, 2000	24.63	25.02	24.39	24.86	3,169,979	-0.08(-0.33%)
May 16, 2000	24.71	24.99	24.47	24.95	4,325,397	+0.64(+2.62%)
May 15, 2000	23.83	24.55	23.79	24.31	4,461,597	+0.40(+1.68%)
May 12, 2000	24.35	24.35	23.71	23.91	3,786,726	-0.40(-1.65%)
May 11, 2000	24.51	24.71	24.27	24.31	5,003,725	-0.27(-1.11%)
May 10, 2000	23.67	24.71	23.63	24.58	9,418,509	+1.03(+4.38%)
May 09, 2000	23.08	23.67	23.04	23.55	4,973,092	+0.76(+3.32%)
May 08, 2000	22.76	23.00	22.40	22.80	4,894,388	+0.08(+0.34%)
May 05, 2000	22.60	23.04	22.28	22.72	7,804,535	-0.04(-0.17%)
May 04, 2000	23.31	23.36	22.64	22.76	10,235,235	-0.99(-4.18%)
May 03, 2000	24.35	24.63	23.59	23.75	8,237,641	-1.20(-4.80%)
May 02, 2000	24.43	25.22	24.39	24.95	4,916,695	+0.20(+0.82%)
May 01, 2000	24.19	25.02	24.19	24.74	4,852,759	+0.52(+2.13%)
Apr 28, 2000	24.55	24.67	23.91	24.23	4,613,035	-0.48(-1.93%)
Apr 27, 2000	24.27	24.91	24.23	24.71	4,562,922	-0.04(-0.15%)
Apr 26, 2000	24.43	25.07	24.43	24.74	5,465,735	+0.08(+0.31%)
Apr 25, 2000	24.79	25.11	24.31	24.67	6,244,602	-0.16(-0.64%)
Apr 24, 2000	22.44	24.83	22.36	24.83	15,083,438	+2.03(+8.91%)
Apr 20, 2000	21.64	22.92	21.48	22.80	11,011,746	+1.75(+8.32%)
Apr 19, 2000	20.97	21.13	20.69	21.04	5,455,838	+0.36(+1.72%)
Apr 18, 2000	21.48	21.52	20.33	20.69	8,545,857	-0.76(-3.53%)
Apr 17, 2000	21.32	21.72	21.04	21.45	7,428,769	+0.08(+0.39%)
Apr 14, 2000	21.36	22.16	21.01	21.36	9,024,520	-0.36(-1.64%)
Apr 13, 2000	22.92	22.92	21.72	21.72	11,625,351	-1.39(-6.03%)
Apr 12, 2000	23.71	24.31	23.11	23.11	7,144,902	-0.88(-3.66%)
Apr 11, 2000	23.00	24.03	22.83	23.99	5,269,055	+0.83(+3.60%)
Apr 10, 2000	23.48	23.51	22.83	23.16	5,081,329	-0.39(-1.68%)
Apr 07, 2000	23.16	23.75	23.00	23.55	4,956,911	+0.00(+0.00%)
Apr 06, 2000	24.03	24.23	23.48	23.55	6,478,671	-0.99(-4.05%)
Apr 05, 2000	24.19	24.58	23.71	24.55	6,509,304	+0.02(+0.08%)
Apr 04, 2000	24.63	25.02	23.99	24.53	8,083,218	+0.02(+0.08%)
Apr 03, 2000	24.07	24.58	23.91	24.51	7,005,403	+0.72(+3.02%)
Mar 31, 2000	24.11	24.15	23.43	23.79	5,872,606	-0.17(-0.69%)
Mar 30, 2000	23.43	24.35	23.43	23.95	7,758,978	+0.52(+2.23%)
Mar 29, 2000	22.20	23.59	22.16	23.43	8,314,616	+1.08(+4.81%)
Mar 28, 2000	21.64	22.52	21.64	22.36	4,655,450	+0.24(+1.06%)
Mar 27, 2000	21.76	22.40	21.72	22.12	3,440,178	-0.04(-0.17%)
Mar 24, 2000	22.36	22.88	22.08	22.16	5,008,281	-0.24(-1.08%)
Mar 23, 2000	21.64	22.88	21.61	22.40	6,338,544	-0.04(-0.17%)
Mar 22, 2000	22.44	22.76	22.28	22.44	5,897,270	+0.00(+0.00%)
Mar 21, 2000	22.12	22.60	21.96	22.44	6,660,584	+0.44(+2.00%)
Mar 20, 2000	21.80	22.20	21.72	22.00	4,298,063	+0.48(+2.22%)
Mar 17, 2000	22.28	22.40	21.48	21.52	8,581,989	-0.16(-0.73%)
Mar 16, 2000	21.25	21.88	20.85	21.68	12,947,445	+0.99(+4.80%)
Mar 15, 2000	19.54	20.92	19.38	20.69	11,066,571	+1.27(+6.56%)
Mar 14, 2000	20.65	20.69	19.14	19.42	8,224,916	-1.23(-5.98%)
Mar 13, 2000	20.37	20.65	19.93	20.65	8,890,991	+0.44(+2.17%)
Mar 10, 2000	20.01	20.61	19.73	20.21	7,570,624	-0.16(-0.78%)
Mar 09, 2000	19.49	20.37	19.10	20.37	7,507,787	+0.80(+4.07%)
Mar 08, 2000	19.34	19.89	19.10	19.57	6,308,696	+0.56(+2.95%)
Mar 07, 2000	20.05	20.09	18.98	19.01	9,713,529	-1.08(-5.35%)
Mar 06, 2000	20.69	20.69	19.81	20.09	6,558,788	-0.48(-2.32%)
Mar 03, 2000	19.73	20.57	19.45	20.57	8,159,251	+0.91(+4.63%)
Mar 02, 2000	19.81	20.01	19.57	19.66	7,673,363	-0.24(-1.18%)

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.