Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	24.24	24.27	23.49	24.09	11,080,565	+0.00(+0.00%)
Apr 27, 2000	24.52	24.57	24.04	24.09	8,409,175	-0.60(-2.44%)
Apr 26, 2000	24.74	25.07	24.39	24.69	7,586,787	-0.58(-2.29%)
Apr 25, 2000	24.97	25.27	24.47	25.27	7,641,331	+0.40(+1.61%)
Apr 24, 2000	24.29	24.87	24.22	24.87	5,984,601	+0.68(+2.81%)
Apr 20, 2000	24.59	24.64	24.01	24.19	5,113,149	-0.60(-2.43%)
Apr 19, 2000	24.44	24.85	24.34	24.79	5,479,014	+0.43(+1.75%)
Apr 18, 2000	24.24	24.74	24.19	24.37	7,447,066	+0.03(+0.12%)
Apr 17, 2000	24.52	24.69	23.77	24.34	8,877,403	-0.20(-0.82%)
Apr 14, 2000	25.22	25.60	24.27	24.54	9,793,934	-0.78(-3.08%)
Apr 13, 2000	25.80	25.80	25.32	25.32	7,331,503	-0.53(-2.05%)
Apr 12, 2000	25.80	26.20	25.62	25.85	10,181,468	+0.13(+0.50%)
Apr 11, 2000	25.70	25.97	25.60	25.72	6,922,551	+0.35(+1.38%)
Apr 10, 2000	25.54	25.77	25.20	25.37	8,363,597	-0.57(-2.21%)
Apr 07, 2000	25.90	26.07	25.75	25.95	10,989,161	-0.23(-0.87%)
Apr 06, 2000	25.50	26.20	25.42	26.17	6,872,740	+0.80(+3.16%)
Apr 05, 2000	25.65	26.00	25.30	25.37	7,994,494	-0.22(-0.88%)
Apr 04, 2000	26.07	26.50	25.07	25.60	17,403,884	+0.28(+1.09%)
Apr 03, 2000	24.79	25.32	24.52	25.32	8,251,273	+0.78(+3.17%)
Mar 31, 2000	25.09	25.37	24.54	24.54	11,515,170	-0.05(-0.21%)
Mar 30, 2000	24.85	25.05	24.59	24.59	9,758,319	-0.30(-1.21%)
Mar 29, 2000	24.29	24.89	24.19	24.89	8,262,231	+0.60(+2.48%)
Mar 28, 2000	24.32	24.47	23.97	24.29	8,200,963	-0.05(-0.20%)
Mar 27, 2000	23.89	24.44	23.74	24.34	8,652,255	+0.45(+1.88%)
Mar 24, 2000	23.99	24.27	23.71	23.89	8,068,464	-0.05(-0.20%)
Mar 23, 2000	23.59	24.14	23.39	23.94	13,813,971	+0.70(+3.01%)
Mar 22, 2000	23.44	23.61	22.99	23.24	9,725,942	-0.40(-1.70%)
Mar 21, 2000	23.74	23.97	23.39	23.64	7,259,028	-0.10(-0.41%)
Mar 20, 2000	23.69	24.07	23.39	23.74	7,570,349	-0.03(-0.12%)
Mar 17, 2000	23.31	24.01	23.19	23.77	11,285,789	+0.53(+2.26%)
Mar 16, 2000	22.51	23.34	22.21	23.24	11,699,224	+0.73(+3.25%)
Mar 15, 2000	22.53	22.71	22.08	22.51	9,496,311	+0.00(+0.00%)
Mar 14, 2000	22.64	22.76	22.44	22.51	8,274,684	-0.45(-1.98%)
Mar 13, 2000	22.73	23.01	22.46	22.96	8,372,065	-0.05(-0.21%)
Mar 10, 2000	23.46	23.46	22.81	23.01	8,923,728	-0.53(-2.23%)
Mar 09, 2000	22.64	23.54	22.41	23.54	9,081,132	+0.85(+3.75%)
Mar 08, 2000	22.01	22.91	22.01	22.69	7,790,267	+0.35(+1.58%)
Mar 07, 2000	22.89	23.19	22.31	22.33	8,714,271	-0.55(-2.42%)
Mar 06, 2000	22.56	22.89	21.96	22.89	9,878,614	+0.68(+3.06%)
Mar 03, 2000	22.24	22.53	22.13	22.21	9,881,105	+0.02(+0.11%)
Mar 02, 2000	21.73	22.24	21.71	22.18	10,644,217	+0.12(+0.56%)
Mar 01, 2000	21.33	22.08	20.93	22.06	17,776,972	+2.41(+12.26%)
Feb 29, 2000	20.08	20.12	19.35	19.65	11,645,926	-0.38(-1.88%)
Feb 28, 2000	19.20	20.45	19.15	20.03	9,681,859	+0.93(+4.88%)
Feb 25, 2000	19.07	19.83	19.02	19.10	11,802,832	-0.18(-0.92%)
Feb 24, 2000	20.10	20.28	19.22	19.27	14,036,379	-0.90(-4.48%)
Feb 23, 2000	20.53	20.90	20.10	20.18	8,990,226	-0.80(-3.83%)
Feb 22, 2000	21.08	21.20	20.55	20.98	8,040,321	+0.15(+0.71%)
Feb 18, 2000	21.51	21.61	20.70	20.83	9,611,624	-0.75(-3.48%)
Feb 17, 2000	22.41	22.46	21.48	21.58	7,522,780	-0.53(-2.38%)
Feb 16, 2000	21.71	22.21	21.71	22.11	8,393,485	+0.33(+1.49%)
Feb 15, 2000	22.13	22.13	21.68	21.78	8,950,128	-0.43(-1.92%)
Feb 14, 2000	22.48	22.61	22.04	22.21	6,507,870	-0.28(-1.23%)
Feb 11, 2000	22.86	22.89	21.86	22.48	7,697,867	-0.43(-1.86%)
Feb 10, 2000	23.16	23.19	22.84	22.91	6,387,576	-0.30(-1.30%)
Feb 09, 2000	23.69	23.77	23.09	23.21	7,222,914	-0.48(-2.02%)
Feb 08, 2000	24.01	24.29	23.56	23.69	6,874,732	-0.30(-1.26%)
Feb 07, 2000	23.51	24.07	23.26	23.99	7,422,907	+0.48(+2.03%)
Feb 04, 2000	23.59	23.97	23.41	23.51	7,619,912	+0.05(+0.20%)
Feb 03, 2000	23.99	24.14	23.29	23.46	5,801,295	-0.35(-1.47%)
Feb 02, 2000	24.11	24.14	23.74	23.81	6,604,007	-0.10(-0.42%)

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.