Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	34.37	36.88	34.08	36.62	7,021,994	+2.29(+6.68%)
May 30, 2000	33.65	34.41	33.65	34.33	2,527,457	+1.06(+3.18%)
May 26, 2000	33.40	33.86	33.02	33.27	2,544,269	+0.12(+0.37%)
May 25, 2000	33.91	34.71	32.89	33.15	5,691,241	-0.76(-2.24%)
May 24, 2000	34.41	35.51	33.48	33.91	6,375,641	-0.51(-1.48%)
May 23, 2000	33.40	34.50	33.40	34.41	4,496,306	+0.76(+2.26%)
May 22, 2000	34.08	34.33	33.02	33.65	4,424,489	-0.46(-1.35%)
May 19, 2000	34.45	34.67	33.74	34.12	4,205,498	-1.02(-2.90%)
May 18, 2000	34.41	35.47	34.41	35.13	4,021,605	+0.59(+1.71%)
May 17, 2000	34.58	35.09	34.08	34.54	4,605,285	-0.13(-0.37%)
May 16, 2000	35.64	35.69	34.62	34.67	5,219,490	-0.72(-2.03%)
May 15, 2000	34.24	35.51	34.03	35.39	5,017,753	+1.32(+3.86%)
May 12, 2000	33.31	34.33	33.23	34.08	4,663,977	+0.51(+1.51%)
May 11, 2000	32.38	33.57	32.21	33.57	4,912,756	+22.76(+210.71%)
May 10, 2000	11.19	11.33	10.75	10.80	4,371,842	-0.35(-3.12%)
May 09, 2000	11.46	11.61	11.12	11.15	3,130,897	-0.31(-2.67%)
May 08, 2000	10.93	11.48	10.92	11.46	2,727,424	+0.41(+3.70%)
May 05, 2000	10.91	11.05	10.66	11.05	2,520,379	+0.14(+1.30%)
May 04, 2000	10.80	11.09	10.78	10.91	2,988,885	+0.21(+1.94%)
May 03, 2000	11.12	11.28	10.55	10.70	3,681,691	-0.46(-4.09%)
May 02, 2000	11.41	11.41	11.11	11.16	3,027,374	-0.25(-2.19%)
May 01, 2000	11.27	11.55	11.03	11.41	3,782,116	+0.14(+1.25%)
Apr 28, 2000	11.68	11.82	11.26	11.26	3,389,261	-0.41(-3.55%)
Apr 27, 2000	11.49	11.69	11.30	11.68	3,548,969	+0.03(+0.24%)
Apr 26, 2000	11.90	12.04	11.64	11.65	3,430,847	-0.25(-2.13%)
Apr 25, 2000	11.38	11.90	11.37	11.90	4,152,409	+0.60(+5.29%)
Apr 24, 2000	10.76	11.39	10.70	11.31	4,864,681	+0.53(+4.94%)
Apr 20, 2000	10.49	10.84	10.45	10.77	2,304,927	+0.26(+2.51%)
Apr 19, 2000	10.51	10.60	10.38	10.51	2,404,026	-0.03(-0.31%)
Apr 18, 2000	10.19	10.60	10.17	10.54	2,839,352	+0.45(+4.43%)
Apr 17, 2000	10.02	10.28	9.937	10.10	4,536,416	+0.00(+0.00%)
Apr 14, 2000	10.81	10.85	9.931	10.10	6,736,052	-0.90(-8.22%)
Apr 13, 2000	11.36	11.41	10.93	11.00	3,907,317	-0.36(-3.15%)
Apr 12, 2000	11.02	11.60	11.01	11.36	5,064,647	+0.42(+3.83%)
Apr 11, 2000	10.88	11.04	10.62	10.94	3,779,462	+0.15(+1.40%)
Apr 10, 2000	10.48	10.93	10.41	10.79	3,514,462	+0.31(+2.97%)
Apr 07, 2000	10.65	10.65	10.45	10.48	2,959,686	-0.15(-1.38%)
Apr 06, 2000	10.85	10.85	10.55	10.62	4,010,840	-0.26(-2.42%)
Apr 05, 2000	11.00	11.09	10.80	10.89	3,758,669	-0.19(-1.70%)
Apr 04, 2000	11.72	11.89	10.75	11.08	6,279,048	-0.64(-5.47%)
Apr 03, 2000	11.28	11.84	11.26	11.72	3,865,288	+0.49(+4.40%)
Mar 31, 2000	11.19	11.34	11.04	11.22	2,727,866	-0.00(-0.04%)
Mar 30, 2000	11.41	11.50	11.14	11.23	2,927,391	-0.20(-1.73%)
Mar 29, 2000	11.46	11.65	11.25	11.42	2,624,786	-0.07(-0.58%)
Mar 28, 2000	11.27	11.67	11.22	11.49	3,455,622	+0.15(+1.33%)
Mar 27, 2000	11.72	11.75	11.24	11.34	3,028,259	-0.39(-3.30%)
Mar 24, 2000	11.74	11.85	11.59	11.73	4,191,341	-0.03(-0.24%)
Mar 23, 2000	11.13	11.75	10.94	11.75	4,864,238	+0.62(+5.58%)
Mar 22, 2000	11.05	11.13	10.80	11.13	2,742,466	+0.14(+1.29%)
Mar 21, 2000	10.70	11.23	10.44	10.99	5,035,449	+0.29(+2.73%)
Mar 20, 2000	10.93	11.08	10.62	10.70	3,798,928	-0.12(-1.13%)
Mar 17, 2000	10.74	11.08	10.63	10.82	5,081,901	-0.01(-0.09%)
Mar 16, 2000	10.32	11.04	10.28	10.83	7,438,148	+0.82(+8.18%)
Mar 15, 2000	9.701	10.12	9.583	10.01	4,817,786	+0.33(+3.46%)
Mar 14, 2000	9.776	9.974	9.634	9.677	4,036,499	+0.14(+1.49%)
Mar 13, 2000	9.324	9.898	9.220	9.536	4,387,768	-0.01(-0.10%)
Mar 10, 2000	9.277	9.781	9.178	9.546	5,349,556	+0.30(+3.21%)
Mar 09, 2000	9.334	9.371	9.004	9.249	5,524,306	+0.00(+0.00%)
Mar 08, 2000	9.540	9.540	9.121	9.249	4,888,128	-0.27(-2.87%)
Mar 07, 2000	9.757	9.795	9.353	9.522	4,797,877	-0.22(-2.22%)
Mar 06, 2000	10.06	10.08	9.692	9.738	3,140,630	-0.32(-3.18%)
Mar 03, 2000	10.38	10.43	9.889	10.06	3,775,480	-0.00(-0.04%)
Mar 02, 2000	10.32	10.36	9.974	10.06	3,746,724	-0.15(-1.43%)

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.