Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	17.42	17.42	17.05	17.25	8,572,383	-0.16(-0.93%)
May 30, 2000	17.64	17.78	17.15	17.42	11,536,272	-0.22(-1.25%)
May 26, 2000	17.21	17.78	17.21	17.64	19,151,424	+0.60(+3.55%)
May 25, 2000	17.03	17.11	16.81	17.03	11,970,645	+0.00(+0.00%)
May 24, 2000	16.22	17.15	16.22	17.03	16,695,233	+0.87(+5.38%)
May 23, 2000	16.22	16.22	16.06	16.16	11,161,918	-0.22(-1.36%)
May 22, 2000	16.18	16.38	15.98	16.38	15,044,675	+0.20(+1.26%)
May 19, 2000	15.98	16.26	15.86	16.18	15,563,819	+0.20(+1.25%)
May 18, 2000	15.60	16.12	15.58	15.98	12,543,932	+0.38(+2.47%)
May 17, 2000	15.82	15.90	15.51	15.60	13,076,690	-0.22(-1.41%)
May 16, 2000	16.40	16.40	15.72	15.82	25,502,438	-0.91(-5.43%)
May 15, 2000	16.89	17.05	16.48	16.73	12,477,415	-0.16(-0.96%)
May 12, 2000	17.13	17.13	16.65	16.89	11,614,855	-0.42(-2.45%)
May 11, 2000	17.13	17.39	17.13	17.31	24,642,972	+0.24(+1.42%)
May 10, 2000	16.32	17.13	16.32	17.07	32,582,976	+0.75(+4.57%)
May 09, 2000	16.14	16.57	16.14	16.32	34,634,496	+0.65(+4.12%)
May 08, 2000	15.40	15.68	15.40	15.68	9,313,046	+0.47(+3.06%)
May 05, 2000	15.51	15.51	15.11	15.21	9,296,958	-0.47(-2.97%)
May 04, 2000	15.68	15.90	15.29	15.68	10,586,775	+0.00(+0.00%)
May 03, 2000	14.95	15.78	14.91	15.68	22,286,710	+0.73(+4.87%)
May 02, 2000	14.95	15.37	14.85	14.95	14,254,201	+0.00(+0.00%)
May 01, 2000	15.19	15.19	14.95	14.95	12,006,843	-0.32(-2.12%)
Apr 28, 2000	15.60	15.64	15.11	15.27	11,716,023	-0.32(-2.07%)
Apr 27, 2000	15.88	15.88	15.33	15.60	13,960,906	-0.38(-2.41%)
Apr 26, 2000	16.20	16.20	15.80	15.98	14,765,920	-0.34(-2.10%)
Apr 25, 2000	16.04	16.32	15.58	16.32	13,486,313	+0.28(+1.75%)
Apr 24, 2000	15.98	16.30	15.84	16.04	14,521,817	+0.06(+0.38%)
Apr 20, 2000	15.90	15.98	15.51	15.98	12,822,377	+0.08(+0.51%)
Apr 19, 2000	15.72	16.06	15.50	15.90	15,593,829	+0.18(+1.15%)
Apr 18, 2000	15.68	15.88	14.99	15.72	20,112,368	+0.04(+0.27%)
Apr 17, 2000	15.19	15.72	14.95	15.68	16,576,739	+0.48(+3.19%)
Apr 14, 2000	15.27	15.37	14.89	15.19	14,684,553	-0.08(-0.53%)
Apr 13, 2000	15.68	15.72	15.23	15.27	13,767,542	-0.40(-2.58%)
Apr 12, 2000	15.41	16.14	15.41	15.68	24,116,402	+0.42(+2.78%)
Apr 11, 2000	14.77	15.43	14.77	15.25	18,726,332	+0.71(+4.87%)
Apr 10, 2000	14.93	15.25	14.51	14.55	19,962,316	-0.38(-2.58%)
Apr 07, 2000	14.79	15.01	14.46	14.93	19,153,590	+0.14(+0.96%)
Apr 06, 2000	15.40	15.50	14.46	14.79	31,995,458	-0.61(-3.95%)
Apr 05, 2000	16.46	16.46	15.31	15.40	31,349,776	-1.54(-9.07%)
Apr 04, 2000	15.94	16.93	15.58	16.93	42,379,276	+0.99(+6.23%)
Apr 03, 2000	15.27	16.14	15.27	15.94	21,951,650	+0.77(+5.05%)
Mar 31, 2000	15.70	15.74	15.17	15.17	13,715,875	-0.52(-3.34%)
Mar 30, 2000	15.23	16.14	15.23	15.70	29,087,876	+0.54(+3.58%)
Mar 29, 2000	14.65	15.21	14.65	15.15	25,214,092	+0.65(+4.46%)
Mar 28, 2000	14.63	15.03	14.51	14.51	21,162,414	-0.12(-0.82%)
Mar 27, 2000	15.19	15.23	14.63	14.63	16,310,670	-0.57(-3.72%)
Mar 24, 2000	15.19	15.25	14.99	15.19	13,573,249	+0.00(+0.00%)
Mar 23, 2000	15.21	15.64	15.01	15.19	15,997,574	-0.02(-0.13%)
Mar 22, 2000	15.84	15.84	14.93	15.21	18,387,558	-0.77(-4.81%)
Mar 21, 2000	15.70	16.06	15.31	15.98	13,279,645	+0.28(+1.81%)
Mar 20, 2000	15.84	15.84	15.53	15.70	10,463,022	-0.18(-1.16%)
Mar 17, 2000	16.08	16.14	15.76	15.88	22,487,190	-0.20(-1.25%)
Mar 16, 2000	15.70	16.12	15.70	16.08	27,250,452	+0.71(+4.60%)
Mar 15, 2000	14.06	15.45	14.06	15.37	34,261,688	+1.37(+9.81%)
Mar 14, 2000	14.14	14.32	13.86	14.00	17,268,520	-0.14(-1.01%)
Mar 13, 2000	14.32	14.32	13.94	14.14	24,209,216	-0.57(-3.85%)
Mar 10, 2000	15.07	15.07	14.24	14.71	21,765,092	-0.40(-2.67%)
Mar 09, 2000	15.35	15.37	14.83	15.11	19,173,390	-0.24(-1.58%)
Mar 08, 2000	15.23	15.53	14.83	15.35	22,341,472	+0.12(+0.79%)
Mar 07, 2000	15.84	15.84	14.48	15.23	36,260,300	-0.60(-3.82%)
Mar 06, 2000	16.00	16.00	15.62	15.84	12,173,291	-0.37(-2.25%)
Mar 03, 2000	16.04	16.28	15.86	16.20	13,947,912	+0.16(+1.01%)
Mar 02, 2000	16.48	16.75	15.96	16.04	17,586,874	-0.44(-2.69%)

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.