Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	11.55	11.67	11.45	11.59	17,705,820	-0.03(-0.23%)
May 30, 2000	11.41	11.63	11.38	11.61	18,339,172	+0.16(+1.37%)
May 26, 2000	11.36	11.56	11.35	11.46	10,676,404	+0.13(+1.14%)
May 25, 2000	11.46	11.48	11.22	11.33	15,502,029	-0.21(-1.81%)
May 24, 2000	11.52	11.61	11.41	11.54	16,556,657	-0.01(-0.07%)
May 23, 2000	11.61	11.62	11.35	11.55	15,433,374	-0.04(-0.37%)
May 22, 2000	11.46	11.68	11.44	11.59	17,412,150	+0.22(+1.91%)
May 19, 2000	11.15	11.42	11.12	11.37	15,169,537	+0.04(+0.37%)
May 18, 2000	11.34	11.46	11.26	11.33	12,885,587	+0.01(+0.10%)
May 17, 2000	11.41	11.48	11.20	11.32	19,959,218	-0.26(-2.26%)
May 16, 2000	11.58	11.64	11.44	11.58	15,689,303	-0.05(-0.44%)
May 15, 2000	11.40	11.67	11.37	11.63	16,011,730	+0.22(+1.94%)
May 12, 2000	11.47	11.50	11.36	11.41	14,330,220	-0.13(-1.10%)
May 11, 2000	11.38	11.60	11.34	11.54	19,738,514	+0.20(+1.77%)
May 10, 2000	11.09	11.42	11.08	11.34	20,434,770	+0.29(+2.59%)
May 09, 2000	11.20	11.25	10.95	11.05	15,071,047	-0.14(-1.24%)
May 08, 2000	11.11	11.23	11.04	11.19	13,274,513	+0.06(+0.55%)
May 05, 2000	10.95	11.13	10.95	11.13	12,740,369	+0.07(+0.63%)
May 04, 2000	10.85	11.09	10.82	11.06	18,142,554	+0.28(+2.58%)
May 03, 2000	10.90	10.91	10.71	10.78	12,703,346	-0.10(-0.96%)
May 02, 2000	10.88	11.07	10.85	10.88	14,541,936	+0.03(+0.32%)
May 01, 2000	10.89	11.00	10.81	10.85	15,942,356	+0.04(+0.40%)
Apr 28, 2000	11.19	11.19	10.81	10.81	17,493,026	-0.42(-3.72%)
Apr 27, 2000	11.08	11.26	10.94	11.22	17,367,578	+0.08(+0.71%)
Apr 26, 2000	11.27	11.27	11.03	11.14	15,147,610	-0.12(-1.09%)
Apr 25, 2000	11.16	11.34	11.14	11.27	21,040,804	+0.16(+1.41%)
Apr 24, 2000	10.94	11.27	10.74	11.11	16,021,435	+0.12(+1.10%)
Apr 20, 2000	10.77	10.99	10.72	10.99	14,500,599	+0.22(+2.01%)
Apr 19, 2000	10.61	10.91	10.57	10.77	21,746,766	+0.17(+1.64%)
Apr 18, 2000	10.57	10.68	10.43	10.60	21,674,876	+0.10(+0.91%)
Apr 17, 2000	10.94	11.04	10.45	10.50	29,133,476	-0.45(-4.13%)
Apr 14, 2000	11.10	11.37	10.85	10.95	21,302,484	-0.17(-1.56%)
Apr 13, 2000	11.12	11.27	10.96	11.13	16,021,794	+0.01(+0.08%)
Apr 12, 2000	11.13	11.34	11.09	11.12	15,461,051	+0.08(+0.72%)
Apr 11, 2000	10.98	11.26	10.95	11.04	19,176,692	+0.16(+1.43%)
Apr 10, 2000	10.99	11.08	10.87	10.88	16,353,927	-0.18(-1.65%)
Apr 07, 2000	11.27	11.32	11.00	11.07	14,070,337	-0.30(-2.68%)
Apr 06, 2000	11.21	11.41	11.14	11.37	14,860,050	+0.28(+2.51%)
Apr 05, 2000	11.41	11.56	11.06	11.09	23,419,290	-0.38(-3.33%)
Apr 04, 2000	11.12	11.53	11.12	11.48	29,464,890	+0.28(+2.48%)
Apr 03, 2000	10.82	11.23	10.81	11.20	17,908,552	+0.35(+3.20%)
Mar 31, 2000	10.97	11.12	10.82	10.85	22,664,442	-0.09(-0.79%)
Mar 30, 2000	11.33	11.38	10.81	10.94	23,871,478	-0.26(-2.34%)
Mar 29, 2000	10.88	11.40	10.82	11.20	37,313,136	+0.21(+1.90%)
Mar 28, 2000	10.52	10.99	10.52	10.99	14,872,271	+0.35(+3.24%)
Mar 27, 2000	10.75	10.88	10.54	10.64	17,369,734	-0.10(-0.95%)
Mar 24, 2000	10.54	10.79	10.52	10.75	15,828,051	+0.24(+2.32%)
Mar 23, 2000	10.38	10.58	10.34	10.50	18,196,112	+0.08(+0.75%)
Mar 22, 2000	10.71	10.71	10.35	10.42	25,629,910	-0.29(-2.68%)
Mar 21, 2000	10.54	10.82	10.52	10.71	19,555,914	+0.30(+2.85%)
Mar 20, 2000	10.60	10.75	10.34	10.41	19,210,482	-0.31(-2.92%)
Mar 17, 2000	11.03	11.09	10.71	10.73	26,840,900	-0.37(-3.30%)
Mar 16, 2000	10.85	11.12	10.55	11.09	20,850,296	+0.28(+2.57%)
Mar 15, 2000	10.74	10.85	10.39	10.82	21,371,140	+0.07(+0.65%)
Mar 14, 2000	10.45	10.85	10.38	10.75	16,268,378	+0.19(+1.82%)
Mar 13, 2000	10.64	10.84	10.35	10.55	17,022,864	-0.16(-1.51%)
Mar 10, 2000	11.13	11.15	10.61	10.71	16,958,164	-0.47(-4.24%)
Mar 09, 2000	10.85	11.21	10.77	11.19	19,607,314	+0.11(+1.03%)
Mar 08, 2000	10.78	11.41	10.78	11.08	35,913,076	-0.05(-0.48%)
Mar 07, 2000	10.03	11.27	10.02	11.13	41,010,084	+0.98(+9.68%)
Mar 06, 2000	10.29	10.43	10.02	10.15	18,884,100	-0.38(-3.63%)
Mar 03, 2000	10.64	10.64	10.33	10.53	18,353,910	-0.18(-1.70%)
Mar 02, 2000	10.57	10.81	10.51	10.71	17,619,194	+0.13(+1.24%)

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.