Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	14.61	14.67	14.24	14.34	10,202,957	-0.08(-0.57%)
Feb 28, 2000	14.01	14.69	13.87	14.42	10,845,907	+0.53(+3.82%)
Feb 25, 2000	14.49	14.53	13.89	13.89	10,992,324	-0.55(-3.82%)
Feb 24, 2000	14.75	14.83	14.13	14.45	11,062,776	-0.35(-2.34%)
Feb 23, 2000	15.16	15.16	14.71	14.79	8,204,575	-0.37(-2.42%)
Feb 22, 2000	15.07	15.25	14.70	15.16	8,005,166	-0.13(-0.82%)
Feb 18, 2000	15.31	15.42	15.02	15.29	7,124,212	-0.09(-0.58%)
Feb 17, 2000	15.34	15.51	15.18	15.37	7,171,384	+0.02(+0.15%)
Feb 16, 2000	15.64	15.71	15.18	15.35	8,139,637	-0.28(-1.78%)
Feb 15, 2000	15.10	15.64	15.04	15.63	10,512,639	+0.63(+4.22%)
Feb 14, 2000	15.29	15.31	14.85	15.00	8,044,068	-0.31(-2.01%)
Feb 11, 2000	14.90	15.33	14.90	15.30	8,170,881	+0.38(+2.53%)
Feb 10, 2000	15.30	15.46	14.70	14.93	8,067,960	-0.42(-2.72%)
Feb 09, 2000	15.55	15.65	15.30	15.34	9,581,143	-0.29(-1.83%)
Feb 08, 2000	15.34	15.65	15.15	15.63	10,395,934	+0.41(+2.68%)
Feb 07, 2000	15.34	15.48	15.11	15.22	9,900,627	-0.24(-1.58%)
Feb 04, 2000	15.93	15.95	15.34	15.47	11,713,077	-0.50(-3.13%)
Feb 03, 2000	16.29	16.29	15.78	15.97	9,586,963	-0.13(-0.82%)
Feb 02, 2000	16.28	16.32	16.05	16.10	6,004,947	-0.14(-0.88%)
Feb 01, 2000	16.44	16.47	16.12	16.24	6,193,941	-0.25(-1.54%)
Jan 31, 2000	16.36	16.51	16.06	16.50	6,919,901	+0.12(+0.75%)
Jan 28, 2000	16.93	16.93	16.22	16.37	14,677,568	-0.61(-3.60%)
Jan 27, 2000	16.65	17.05	16.52	16.99	13,767,207	+0.56(+3.42%)
Jan 26, 2000	16.16	16.46	16.13	16.42	15,688,092	+0.51(+3.20%)
Jan 25, 2000	16.91	16.93	15.83	15.92	26,186,334	-0.92(-5.45%)
Jan 24, 2000	15.67	17.77	15.48	16.83	43,733,128	+0.07(+0.42%)
Jan 21, 2000	18.38	18.38	16.24	16.76	37,337,636	-1.61(-8.77%)
Jan 20, 2000	18.61	18.65	17.57	18.37	15,670,632	-0.46(-2.44%)
Jan 19, 2000	18.61	18.93	18.54	18.83	8,505,374	-0.26(-1.34%)
Jan 18, 2000	19.09	19.26	18.94	19.09	6,825,864	-0.01(-0.05%)
Jan 14, 2000	18.85	19.10	18.83	19.10	7,511,391	+0.33(+1.74%)
Jan 13, 2000	19.08	19.10	18.70	18.77	8,094,609	-0.33(-1.71%)
Jan 12, 2000	19.04	19.32	18.95	19.10	9,544,079	-0.12(-0.64%)
Jan 11, 2000	18.83	19.22	18.68	19.22	6,772,259	+0.30(+1.56%)
Jan 10, 2000	18.90	19.15	18.67	18.93	10,509,576	-0.09(-0.48%)
Jan 07, 2000	17.88	19.10	17.82	19.02	15,058,314	+1.41(+8.00%)
Jan 06, 2000	17.16	17.86	17.15	17.61	9,992,214	+0.78(+4.61%)
Jan 05, 2000	17.12	17.20	16.73	16.83	7,808,513	-0.33(-1.90%)
Jan 04, 2000	17.36	17.69	16.94	17.16	6,540,993	-0.34(-1.93%)
Jan 03, 2000	17.60	17.62	17.25	17.50	6,547,426	-0.39(-2.16%)
Dec 31, 1999	17.92	17.93	17.75	17.88	940,685	-0.01(-0.05%)
Dec 30, 1999	17.88	18.04	17.79	17.89	2,175,123	+0.04(+0.23%)
Dec 29, 1999	18.22	18.22	17.72	17.85	2,169,916	-0.06(-0.35%)
Dec 28, 1999	18.12	18.23	17.88	17.91	3,059,753	-0.24(-1.30%)
Dec 27, 1999	17.87	18.16	17.73	18.15	4,798,382	+0.28(+1.54%)
Dec 23, 1999	17.79	17.88	17.70	17.87	3,920,185	+0.08(+0.46%)
Dec 22, 1999	17.11	17.79	17.09	17.79	5,698,328	+0.73(+4.31%)
Dec 21, 1999	17.31	17.39	16.89	17.06	8,413,174	-0.51(-2.90%)
Dec 20, 1999	17.38	17.82	17.35	17.57	6,965,236	+0.22(+1.29%)
Dec 17, 1999	17.95	17.95	17.30	17.34	14,575,566	-0.59(-3.29%)
Dec 16, 1999	18.16	18.19	17.70	17.93	6,069,885	-0.45(-2.44%)
Dec 15, 1999	18.21	18.74	18.18	18.38	7,216,105	+0.17(+0.95%)
Dec 14, 1999	17.79	18.28	17.76	18.21	4,570,486	+0.21(+1.14%)
Dec 13, 1999	18.03	18.17	17.73	18.00	3,763,659	-0.02(-0.13%)
Dec 10, 1999	17.83	18.16	17.75	18.03	5,307,473	+0.09(+0.52%)
Dec 09, 1999	18.11	18.11	17.69	17.93	6,843,936	-0.13(-0.74%)
Dec 08, 1999	17.96	18.17	17.95	18.07	4,148,694	+0.12(+0.68%)
Dec 07, 1999	18.52	18.55	17.93	17.95	6,901,216	-0.54(-2.92%)
Dec 06, 1999	18.46	18.67	18.41	18.49	5,673,823	-0.08(-0.44%)
Dec 03, 1999	18.45	18.87	18.40	18.57	9,476,997	+0.20(+1.11%)
Dec 02, 1999	18.32	18.44	18.24	18.36	5,467,675	+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.