Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	22.91	23.27	22.47	22.79	6,097,268	-0.48(-2.05%)
May 30, 2000	23.55	23.59	22.87	23.27	6,614,971	-0.76(-3.15%)
May 26, 2000	23.71	24.15	23.67	24.03	4,918,885	+0.28(+1.18%)
May 25, 2000	24.19	24.54	23.63	23.75	5,425,433	-0.92(-3.72%)
May 24, 2000	24.90	25.42	24.26	24.66	8,026,203	-0.24(-0.97%)
May 23, 2000	24.43	24.98	24.03	24.90	4,331,893	+0.17(+0.67%)
May 22, 2000	24.11	24.90	24.06	24.74	4,941,353	+0.67(+2.80%)
May 19, 2000	24.06	24.66	23.95	24.06	4,690,436	-0.52(-2.10%)
May 18, 2000	24.70	24.86	24.54	24.58	3,038,186	-0.28(-1.13%)
May 17, 2000	24.62	25.02	24.38	24.86	3,170,479	-0.08(-0.33%)
May 16, 2000	24.70	24.98	24.47	24.94	4,326,080	+0.64(+2.62%)
May 15, 2000	23.83	24.54	23.78	24.31	4,462,301	+0.40(+1.68%)
May 12, 2000	24.34	24.34	23.71	23.91	3,787,323	-0.40(-1.65%)
May 11, 2000	24.50	24.70	24.26	24.31	5,004,514	-0.27(-1.11%)
May 10, 2000	23.67	24.70	23.63	24.58	9,419,995	+1.03(+4.38%)
May 09, 2000	23.07	23.67	23.03	23.55	4,973,876	+0.76(+3.32%)
May 08, 2000	22.75	23.00	22.40	22.79	4,895,160	+0.08(+0.34%)
May 05, 2000	22.59	23.03	22.28	22.72	7,805,767	-0.04(-0.17%)
May 04, 2000	23.31	23.35	22.63	22.75	10,236,850	-0.99(-4.18%)
May 03, 2000	24.34	24.62	23.59	23.75	8,238,941	-1.20(-4.80%)
May 02, 2000	24.43	25.22	24.38	24.94	4,917,471	+0.20(+0.82%)
May 01, 2000	24.19	25.02	24.19	24.74	4,853,524	+0.52(+2.13%)
Apr 28, 2000	24.54	24.66	23.91	24.22	4,613,763	-0.48(-1.93%)
Apr 27, 2000	24.26	24.90	24.22	24.70	4,563,642	-0.04(-0.15%)
Apr 26, 2000	24.43	25.06	24.43	24.74	5,466,598	+0.08(+0.31%)
Apr 25, 2000	24.78	25.10	24.31	24.66	6,245,588	-0.16(-0.64%)
Apr 24, 2000	22.44	24.82	22.35	24.82	15,085,818	+2.03(+8.91%)
Apr 20, 2000	21.64	22.91	21.48	22.79	11,013,483	+1.75(+8.32%)
Apr 19, 2000	20.97	21.12	20.69	21.04	5,456,699	+0.36(+1.72%)
Apr 18, 2000	21.48	21.52	20.33	20.69	8,547,206	-0.76(-3.53%)
Apr 17, 2000	21.32	21.72	21.04	21.44	7,429,941	+0.08(+0.39%)
Apr 14, 2000	21.36	22.16	21.00	21.36	9,025,944	-0.36(-1.64%)
Apr 13, 2000	22.91	22.91	21.72	21.72	11,627,185	-1.39(-6.03%)
Apr 12, 2000	23.71	24.31	23.11	23.11	7,146,029	-0.88(-3.66%)
Apr 11, 2000	23.00	24.03	22.83	23.99	5,269,886	+0.83(+3.60%)
Apr 10, 2000	23.47	23.51	22.83	23.15	5,082,131	-0.39(-1.68%)
Apr 07, 2000	23.15	23.75	23.00	23.55	4,957,693	+0.00(+0.00%)
Apr 06, 2000	24.03	24.22	23.47	23.55	6,479,693	-0.99(-4.05%)
Apr 05, 2000	24.19	24.58	23.71	24.54	6,510,331	+0.02(+0.08%)
Apr 04, 2000	24.62	25.02	23.99	24.52	8,084,494	+0.02(+0.08%)
Apr 03, 2000	24.06	24.58	23.91	24.50	7,006,509	+0.72(+3.02%)
Mar 31, 2000	24.11	24.15	23.43	23.78	5,873,533	-0.17(-0.69%)
Mar 30, 2000	23.43	24.34	23.43	23.95	7,760,203	+0.52(+2.23%)
Mar 29, 2000	22.20	23.59	22.16	23.43	8,315,928	+1.08(+4.81%)
Mar 28, 2000	21.64	22.52	21.64	22.35	4,656,184	+0.24(+1.06%)
Mar 27, 2000	21.76	22.40	21.72	22.12	3,440,721	-0.04(-0.17%)
Mar 24, 2000	22.35	22.87	22.08	22.16	5,009,071	-0.24(-1.08%)
Mar 23, 2000	21.64	22.87	21.60	22.40	6,339,544	-0.04(-0.17%)
Mar 22, 2000	22.44	22.75	22.28	22.44	5,898,200	+0.00(+0.00%)
Mar 21, 2000	22.12	22.59	21.96	22.44	6,661,635	+0.44(+2.00%)
Mar 20, 2000	21.80	22.20	21.72	22.00	4,298,741	+0.48(+2.22%)
Mar 17, 2000	22.28	22.40	21.48	21.52	8,583,343	-0.16(-0.73%)
Mar 16, 2000	21.25	21.88	20.84	21.68	12,949,488	+0.99(+4.80%)
Mar 15, 2000	19.53	20.92	19.37	20.69	11,068,317	+1.27(+6.56%)
Mar 14, 2000	20.65	20.69	19.13	19.41	8,226,214	-1.23(-5.98%)
Mar 13, 2000	20.37	20.65	19.93	20.65	8,892,394	+0.44(+2.17%)
Mar 10, 2000	20.01	20.61	19.73	20.21	7,571,819	-0.16(-0.78%)
Mar 09, 2000	19.49	20.37	19.09	20.37	7,508,971	+0.80(+4.07%)
Mar 08, 2000	19.34	19.89	19.09	19.57	6,309,692	+0.56(+2.95%)
Mar 07, 2000	20.05	20.09	18.97	19.01	9,715,062	-1.08(-5.35%)
Mar 06, 2000	20.69	20.69	19.81	20.09	6,559,823	-0.48(-2.32%)
Mar 03, 2000	19.73	20.56	19.45	20.56	8,160,539	+0.91(+4.63%)
Mar 02, 2000	19.81	20.01	19.57	19.65	7,674,574	-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.