Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	10.31	10.45	10.24	10.39	6,733,639	+0.06(+0.57%)
May 30, 2000	10.36	10.37	10.27	10.33	6,991,542	-0.02(-0.20%)
May 26, 2000	10.27	10.38	10.25	10.35	7,140,973	+0.05(+0.47%)
May 25, 2000	10.25	10.31	10.12	10.30	10,587,147	+0.01(+0.11%)
May 24, 2000	10.09	10.35	10.06	10.29	14,100,837	+0.23(+2.33%)
May 23, 2000	10.06	10.19	9.962	10.06	8,472,086	-0.08(-0.77%)
May 22, 2000	10.19	10.21	10.05	10.14	9,897,273	-0.03(-0.29%)
May 19, 2000	10.04	10.19	10.01	10.17	9,541,456	+0.05(+0.48%)
May 18, 2000	10.12	10.21	10.08	10.12	8,265,699	-0.04(-0.38%)
May 17, 2000	10.08	10.16	9.962	10.16	9,670,407	+0.08(+0.77%)
May 16, 2000	10.14	10.21	9.982	10.08	10,093,420	-0.06(-0.57%)
May 15, 2000	9.982	10.20	9.893	10.14	7,436,313	+0.12(+1.17%)
May 12, 2000	10.16	10.24	9.943	10.02	6,808,834	-0.14(-1.35%)
May 11, 2000	10.06	10.19	9.883	10.16	10,666,182	+0.13(+1.26%)
May 10, 2000	9.893	10.13	9.835	10.03	13,131,941	+0.22(+2.29%)
May 09, 2000	9.571	9.854	9.571	9.805	13,523,595	+0.24(+2.55%)
May 08, 2000	9.396	9.591	9.385	9.562	8,941,175	+0.05(+0.51%)
May 05, 2000	9.415	9.513	9.346	9.513	7,044,339	+0.07(+0.73%)
May 04, 2000	9.463	9.640	9.376	9.444	10,560,589	-0.03(-0.31%)
May 03, 2000	9.474	9.630	9.424	9.474	11,614,280	+0.13(+1.37%)
May 02, 2000	9.288	9.385	9.219	9.346	9,106,924	+0.02(+0.18%)
May 01, 2000	9.346	9.444	9.180	9.329	12,043,372	-0.01(-0.08%)
Apr 28, 2000	9.523	9.523	9.240	9.337	17,002,728	-0.18(-1.86%)
Apr 27, 2000	9.376	9.727	9.258	9.513	24,307,210	+0.02(+0.21%)
Apr 26, 2000	9.883	9.904	9.357	9.493	39,366,064	-0.55(-5.45%)
Apr 25, 2000	11.02	11.02	9.913	10.04	33,051,278	-0.98(-8.87%)
Apr 24, 2000	10.77	11.09	10.70	11.02	13,956,207	+0.24(+2.26%)
Apr 20, 2000	10.33	10.78	10.33	10.77	13,021,868	+0.45(+4.36%)
Apr 19, 2000	10.36	10.59	10.24	10.32	12,676,291	+0.00(+0.00%)
Apr 18, 2000	10.71	10.71	10.21	10.32	23,018,654	-0.46(-4.26%)
Apr 17, 2000	9.826	10.80	9.805	10.78	24,084,824	+0.94(+9.52%)
Apr 14, 2000	10.63	10.66	9.688	9.844	27,809,060	-1.02(-9.35%)
Apr 13, 2000	10.86	10.92	10.50	10.86	18,164,252	+0.03(+0.27%)
Apr 12, 2000	10.62	11.37	10.57	10.83	33,031,120	+0.45(+4.32%)
Apr 11, 2000	10.25	10.44	9.962	10.38	16,315,093	+0.07(+0.67%)
Apr 10, 2000	9.991	10.31	9.962	10.31	18,793,970	+0.40(+4.04%)
Apr 07, 2000	9.904	9.962	9.766	9.913	12,470,864	+0.11(+1.10%)
Apr 06, 2000	9.688	9.835	9.532	9.805	12,522,381	+0.19(+1.93%)
Apr 05, 2000	9.796	9.943	9.619	9.619	21,790,574	-0.30(-3.06%)
Apr 04, 2000	9.513	10.00	9.376	9.923	44,019,520	+0.63(+6.72%)
Apr 03, 2000	8.868	9.376	8.868	9.297	16,113,186	+0.43(+4.85%)
Mar 31, 2000	9.297	9.297	8.790	8.868	19,252,500	-0.20(-2.16%)
Mar 30, 2000	9.210	9.396	9.063	9.063	25,611,124	-0.11(-1.18%)
Mar 29, 2000	8.937	9.180	8.927	9.171	25,168,914	+0.26(+2.96%)
Mar 28, 2000	8.624	8.927	8.624	8.907	19,290,898	+0.27(+3.17%)
Mar 27, 2000	8.790	8.907	8.615	8.633	19,053,794	-0.19(-2.11%)
Mar 24, 2000	8.819	8.829	8.615	8.819	22,897,062	+0.04(+0.44%)
Mar 23, 2000	8.741	8.888	8.682	8.780	21,793,454	-0.13(-1.42%)
Mar 22, 2000	8.946	9.015	8.654	8.907	24,782,698	+0.00(+0.00%)
Mar 21, 2000	8.937	8.985	8.771	8.907	23,891,236	-0.18(-1.94%)
Mar 20, 2000	9.122	9.224	8.976	9.083	18,968,360	+0.08(+0.87%)
Mar 17, 2000	9.357	9.357	8.907	9.005	35,521,516	-0.35(-3.76%)
Mar 16, 2000	9.327	9.454	9.180	9.357	43,845,452	+0.22(+2.36%)
Mar 15, 2000	8.819	9.141	8.537	9.141	39,577,252	+0.43(+4.93%)
Mar 14, 2000	8.976	9.063	8.615	8.712	33,185,028	-0.23(-2.62%)
Mar 13, 2000	8.399	8.946	8.321	8.946	57,591,112	+0.55(+6.51%)
Mar 10, 2000	8.927	9.024	8.243	8.399	77,693,480	-0.63(-6.93%)
Mar 09, 2000	9.141	9.297	8.829	9.024	54,743,940	-0.04(-0.43%)
Mar 08, 2000	9.532	9.640	8.927	9.063	119,326,912	-0.47(-4.92%)
Mar 07, 2000	9.063	11.31	8.946	9.532	219,645,152	-4.11(-30.13%)
Mar 02, 2000	13.75	13.82	13.55	13.64	5,704,907	-0.15(-1.07%)

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.