Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	9.947	9.947	9.652	9.753	16,276,518	-0.18(-1.86%)
Apr 27, 2000	9.794	10.16	9.671	9.938	23,269,016	+0.02(+0.21%)
Apr 26, 2000	10.32	10.35	9.774	9.916	37,684,688	-0.57(-5.45%)
Apr 25, 2000	11.51	11.51	10.36	10.49	31,639,612	-1.02(-8.87%)
Apr 24, 2000	11.25	11.59	11.18	11.51	13,360,118	+0.25(+2.26%)
Apr 20, 2000	10.79	11.26	10.79	11.25	12,465,686	+0.47(+4.36%)
Apr 19, 2000	10.82	11.06	10.70	10.78	12,134,869	+0.00(+0.00%)
Apr 18, 2000	11.19	11.19	10.67	10.78	22,035,496	-0.48(-4.26%)
Apr 17, 2000	10.26	11.28	10.24	11.26	23,056,128	+0.98(+9.52%)
Apr 14, 2000	11.10	11.14	10.12	10.28	26,621,298	-1.06(-9.35%)
Apr 13, 2000	11.34	11.40	10.97	11.34	17,388,432	+0.03(+0.27%)
Apr 12, 2000	11.09	11.88	11.04	11.31	31,620,314	+0.47(+4.32%)
Apr 11, 2000	10.71	10.91	10.41	10.85	15,618,253	+0.07(+0.67%)
Apr 10, 2000	10.44	10.77	10.41	10.77	17,991,254	+0.42(+4.04%)
Apr 07, 2000	10.35	10.41	10.20	10.36	11,938,216	+0.11(+1.10%)
Apr 06, 2000	10.12	10.27	9.957	10.24	11,987,533	+0.19(+1.93%)
Apr 05, 2000	10.23	10.39	10.05	10.05	20,859,870	-0.32(-3.05%)
Apr 04, 2000	9.938	10.45	9.794	10.37	42,139,388	+0.65(+6.72%)
Apr 03, 2000	9.263	9.794	9.263	9.712	15,424,970	+0.45(+4.85%)
Mar 31, 2000	9.712	9.712	9.182	9.263	18,430,200	-0.20(-2.16%)
Mar 30, 2000	9.621	9.815	9.467	9.467	24,517,238	-0.11(-1.18%)
Mar 29, 2000	9.335	9.590	9.325	9.580	24,093,914	+0.28(+2.96%)
Mar 28, 2000	9.009	9.325	9.009	9.304	18,466,958	+0.29(+3.17%)
Mar 27, 2000	9.182	9.304	8.999	9.019	18,239,980	-0.19(-2.11%)
Mar 24, 2000	9.213	9.223	8.999	9.213	21,919,098	+0.04(+0.44%)
Mar 23, 2000	9.131	9.285	9.069	9.172	20,862,626	-0.13(-1.42%)
Mar 22, 2000	9.345	9.417	9.040	9.304	23,724,196	+0.00(+0.00%)
Mar 21, 2000	9.335	9.386	9.162	9.304	22,870,810	-0.18(-1.94%)
Mar 20, 2000	9.529	9.636	9.376	9.489	18,158,194	+0.08(+0.87%)
Mar 17, 2000	9.774	9.774	9.304	9.407	34,004,344	-0.37(-3.76%)
Mar 16, 2000	9.743	9.876	9.590	9.774	41,972,752	+0.23(+2.36%)
Mar 15, 2000	9.213	9.549	8.917	9.549	37,886,852	+0.45(+4.93%)
Mar 14, 2000	9.376	9.467	8.999	9.100	31,767,650	-0.24(-2.62%)
Mar 13, 2000	8.774	9.345	8.692	9.345	55,131,316	+0.57(+6.51%)
Mar 10, 2000	9.325	9.427	8.610	8.774	74,375,080	-0.65(-6.93%)
Mar 09, 2000	9.549	9.712	9.223	9.427	52,405,748	-0.04(-0.43%)
Mar 08, 2000	9.957	10.07	9.325	9.467	114,230,296	-0.49(-4.92%)
Mar 07, 2000	9.467	11.81	9.345	9.957	210,263,808	-4.29(-30.13%)
Mar 02, 2000	14.36	14.44	14.15	14.25	5,461,242	-0.15(-1.06%)
Mar 01, 2000	14.36	14.48	14.18	14.41	6,361,494	+0.06(+0.43%)
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%)

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.