Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	12.07	12.20	11.97	12.12	16,931,602	-0.03(-0.23%)
May 30, 2000	11.93	12.16	11.90	12.15	17,537,260	+0.16(+1.37%)
May 26, 2000	11.88	12.09	11.86	11.98	10,209,559	+0.14(+1.14%)
May 25, 2000	11.98	12.01	11.74	11.85	14,824,175	-0.22(-1.81%)
May 24, 2000	12.05	12.14	11.94	12.06	15,832,687	-0.01(-0.07%)
May 23, 2000	12.14	12.15	11.87	12.07	14,758,522	-0.05(-0.37%)
May 22, 2000	11.98	12.21	11.96	12.12	16,650,772	+0.23(+1.91%)
May 19, 2000	11.66	11.95	11.63	11.89	14,506,222	+0.04(+0.37%)
May 18, 2000	11.86	11.98	11.77	11.85	12,322,142	+0.01(+0.10%)
May 17, 2000	11.93	12.00	11.71	11.84	19,086,464	-0.27(-2.26%)
May 16, 2000	12.11	12.17	11.96	12.11	15,003,260	-0.05(-0.44%)
May 15, 2000	11.92	12.20	11.89	12.16	15,311,588	+0.23(+1.94%)
May 12, 2000	11.99	12.03	11.88	11.93	13,703,605	-0.13(-1.10%)
May 11, 2000	11.90	12.13	11.86	12.06	18,875,412	+0.21(+1.77%)
May 10, 2000	11.59	11.95	11.58	11.86	19,541,224	+0.30(+2.59%)
May 09, 2000	11.71	11.76	11.46	11.56	14,412,039	-0.15(-1.24%)
May 08, 2000	11.62	11.75	11.55	11.70	12,694,061	+0.06(+0.55%)
May 05, 2000	11.46	11.64	11.45	11.64	12,183,274	+0.07(+0.63%)
May 04, 2000	11.35	11.59	11.32	11.56	17,349,238	+0.29(+2.58%)
May 03, 2000	11.40	11.41	11.20	11.27	12,147,869	-0.11(-0.96%)
May 02, 2000	11.37	11.57	11.35	11.38	13,906,064	+0.04(+0.32%)
May 01, 2000	11.39	11.50	11.30	11.35	15,245,248	+0.05(+0.40%)
Apr 28, 2000	11.70	11.70	11.30	11.30	16,728,112	-0.44(-3.72%)
Apr 27, 2000	11.58	11.77	11.44	11.74	16,608,149	+0.08(+0.71%)
Apr 26, 2000	11.78	11.78	11.54	11.65	14,485,254	-0.13(-1.09%)
Apr 25, 2000	11.67	11.86	11.65	11.78	20,120,758	+0.16(+1.42%)
Apr 24, 2000	11.44	11.78	11.23	11.62	15,320,869	+0.13(+1.10%)
Apr 20, 2000	11.26	11.49	11.21	11.49	13,866,534	+0.23(+2.01%)
Apr 19, 2000	11.09	11.41	11.06	11.26	20,795,848	+0.18(+1.64%)
Apr 18, 2000	11.06	11.17	10.91	11.08	20,727,102	+0.10(+0.91%)
Apr 17, 2000	11.44	11.55	10.93	10.98	27,859,562	-0.47(-4.13%)
Apr 14, 2000	11.61	11.89	11.35	11.46	20,370,994	-0.18(-1.56%)
Apr 13, 2000	11.63	11.78	11.46	11.64	15,321,213	+0.01(+0.07%)
Apr 12, 2000	11.64	11.86	11.59	11.63	14,784,989	+0.08(+0.72%)
Apr 11, 2000	11.48	11.77	11.45	11.55	18,338,158	+0.16(+1.43%)
Apr 10, 2000	11.49	11.58	11.36	11.38	15,638,822	-0.19(-1.65%)
Apr 07, 2000	11.78	11.84	11.50	11.57	13,455,086	-0.32(-2.68%)
Apr 06, 2000	11.72	11.93	11.65	11.89	14,210,268	+0.29(+2.51%)
Apr 05, 2000	11.93	12.09	11.56	11.60	22,395,238	-0.40(-3.33%)
Apr 04, 2000	11.63	12.05	11.63	12.00	28,176,484	+0.29(+2.48%)
Apr 03, 2000	11.31	11.75	11.30	11.71	17,125,468	+0.36(+3.21%)
Mar 31, 2000	11.47	11.63	11.32	11.35	21,673,400	-0.09(-0.79%)
Mar 30, 2000	11.85	11.90	11.30	11.44	22,827,654	-0.27(-2.34%)
Mar 29, 2000	11.37	11.92	11.31	11.71	35,681,552	+0.22(+1.90%)
Mar 28, 2000	11.00	11.49	11.00	11.49	14,221,954	+0.36(+3.24%)
Mar 27, 2000	11.24	11.37	11.02	11.13	16,610,212	-0.11(-0.95%)
Mar 24, 2000	11.02	11.28	11.00	11.24	15,135,941	+0.25(+2.32%)
Mar 23, 2000	10.85	11.06	10.81	10.98	17,400,454	+0.08(+0.75%)
Mar 22, 2000	11.20	11.20	10.83	10.90	24,509,196	-0.30(-2.68%)
Mar 21, 2000	11.02	11.31	11.00	11.20	18,700,796	+0.31(+2.85%)
Mar 20, 2000	11.08	11.25	10.81	10.89	18,370,468	-0.33(-2.92%)
Mar 17, 2000	11.54	11.59	11.20	11.22	25,667,234	-0.38(-3.30%)
Mar 16, 2000	11.35	11.63	11.04	11.60	19,938,578	+0.29(+2.57%)
Mar 15, 2000	11.23	11.35	10.86	11.31	20,436,648	+0.07(+0.65%)
Mar 14, 2000	10.93	11.35	10.85	11.24	15,557,014	+0.20(+1.82%)
Mar 13, 2000	11.13	11.34	10.82	11.04	16,278,509	-0.17(-1.51%)
Mar 10, 2000	11.64	11.66	11.10	11.20	16,216,637	-0.50(-4.24%)
Mar 09, 2000	11.35	11.72	11.26	11.70	18,749,950	+0.12(+1.03%)
Mar 08, 2000	11.27	11.93	11.27	11.58	34,342,712	-0.06(-0.47%)
Mar 07, 2000	10.49	11.78	10.47	11.64	39,216,848	+1.03(+9.68%)
Mar 06, 2000	10.76	10.91	10.47	10.61	18,058,358	-0.40(-3.63%)
Mar 03, 2000	11.13	11.13	10.80	11.01	17,551,352	-0.19(-1.70%)
Mar 02, 2000	11.06	11.30	10.99	11.20	16,848,762	+0.14(+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.