Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	26.00	26.00	25.25	25.47	1,620,800	-0.06(-0.24%)
Feb 28, 2000	25.38	25.88	25.00	25.53	3,538,800	+0.50(+2.00%)
Feb 25, 2000	25.25	25.57	24.94	25.03	2,174,800	-0.40(-1.59%)
Feb 24, 2000	26.44	26.56	25.09	25.43	2,425,000	-1.32(-4.92%)
Feb 22, 2000	26.81	27.22	25.66	26.75	1,443,900	+0.57(+2.16%)
Feb 18, 2000	27.12	27.25	25.94	26.18	1,468,500	-0.88(-3.25%)
Feb 17, 2000	27.00	27.31	26.00	27.07	1,993,100	+1.01(+3.86%)
Feb 16, 2000	26.34	26.93	26.00	26.06	1,933,100	-0.06(-0.23%)
Feb 15, 2000	25.21	26.34	24.72	26.12	3,246,000	+1.06(+4.23%)
Feb 14, 2000	24.32	25.65	24.32	25.06	2,336,200	+0.96(+4.00%)
Feb 11, 2000	24.96	25.43	23.69	24.09	1,994,000	-0.87(-3.48%)
Feb 10, 2000	25.28	25.75	24.78	24.96	1,741,800	-0.25(-0.99%)
Feb 09, 2000	25.84	26.18	25.16	25.21	2,759,300	-0.19(-0.75%)
Feb 08, 2000	25.41	25.71	24.88	25.41	2,409,800	-0.09(-0.35%)
Feb 07, 2000	25.50	25.90	25.06	25.50	3,696,200	-0.09(-0.37%)
Feb 04, 2000	26.40	26.65	24.91	25.59	3,376,400	-0.78(-2.96%)
Feb 03, 2000	27.02	27.09	25.65	26.37	2,221,000	-0.40(-1.49%)
Feb 02, 2000	26.84	27.14	26.49	26.77	1,532,100	+0.03(+0.11%)
Feb 01, 2000	26.65	26.89	26.18	26.74	2,634,800	+0.37(+1.40%)
Jan 31, 2000	26.21	26.77	26.05	26.37	2,047,400	+0.35(+1.33%)
Jan 28, 2000	27.36	27.45	25.65	26.02	3,582,700	-1.46(-5.33%)
Jan 27, 2000	28.39	28.58	26.89	27.49	1,936,900	-0.90(-3.17%)
Jan 26, 2000	28.33	28.89	27.58	28.39	2,205,600	+0.06(+0.21%)
Jan 25, 2000	29.57	29.70	27.89	28.33	2,589,100	-1.56(-5.20%)
Jan 24, 2000	31.13	31.75	29.64	29.89	2,722,200	-0.31(-1.03%)
Jan 21, 2000	29.64	30.39	28.92	30.20	2,266,200	+0.65(+2.20%)
Jan 20, 2000	30.41	30.54	28.92	29.55	1,920,100	-0.68(-2.27%)
Jan 19, 2000	31.07	31.63	30.11	30.23	1,810,600	-1.02(-3.28%)
Jan 18, 2000	31.38	31.60	29.98	31.25	2,437,300	-0.53(-1.67%)
Jan 14, 2000	32.50	32.50	31.38	31.79	1,520,400	-0.71(-2.20%)
Jan 13, 2000	31.97	32.81	31.88	32.50	1,053,200	+0.34(+1.06%)
Jan 12, 2000	31.48	32.62	31.44	32.16	1,266,100	+0.72(+2.29%)
Jan 11, 2000	32.06	32.09	31.35	31.44	1,105,000	-0.75(-2.33%)
Jan 10, 2000	31.88	32.50	31.72	32.19	1,230,100	+0.31(+0.97%)
Jan 07, 2000	30.66	32.22	30.20	31.88	1,997,500	+1.21(+3.96%)
Jan 06, 2000	29.14	30.79	28.33	30.66	3,074,300	+1.40(+4.78%)
Jan 05, 2000	29.86	30.01	29.14	29.27	1,952,300	-0.59(-1.98%)
Jan 04, 2000	30.45	31.10	29.39	29.86	1,683,500	-1.27(-4.10%)
Jan 03, 2000	32.34	32.38	30.88	31.13	1,070,200	-1.25(-3.85%)
Dec 31, 1999	31.88	32.38	31.41	32.38	448,800	+0.43(+1.36%)
Dec 30, 1999	31.88	31.97	31.32	31.94	543,000	+0.25(+0.79%)
Dec 29, 1999	31.84	31.84	30.98	31.69	898,200	-0.28(-0.88%)
Dec 28, 1999	30.57	32.22	30.57	31.97	1,052,300	+1.58(+5.22%)
Dec 27, 1999	29.89	30.88	29.45	30.39	1,170,100	+0.71(+2.41%)
Dec 23, 1999	28.89	30.32	28.89	29.67	1,094,700	+1.03(+3.60%)
Dec 22, 1999	29.23	29.36	28.61	28.64	1,061,300	-0.41(-1.39%)
Dec 21, 1999	28.98	29.48	28.48	29.05	1,061,700	+0.24(+0.82%)
Dec 20, 1999	28.64	29.27	28.52	28.81	1,255,600	+0.73(+2.60%)
Dec 17, 1999	29.02	29.05	28.05	28.08	2,180,200	-0.53(-1.85%)
Dec 16, 1999	29.07	29.07	27.77	28.61	1,546,400	-0.34(-1.17%)
Dec 15, 1999	29.07	29.27	28.73	28.95	1,456,400	-0.12(-0.43%)
Dec 14, 1999	29.02	29.27	28.73	29.07	1,464,600	-0.49(-1.66%)
Dec 13, 1999	29.64	30.32	28.89	29.57	1,329,700	+0.05(+0.19%)
Dec 10, 1999	29.89	30.39	29.27	29.51	1,141,900	-0.09(-0.32%)
Dec 09, 1999	29.11	29.67	28.55	29.61	1,511,200	+0.46(+1.60%)
Dec 08, 1999	28.05	29.14	27.95	29.14	1,317,600	+1.19(+4.24%)
Dec 07, 1999	28.27	28.70	27.39	27.95	1,999,900	-1.12(-3.85%)
Dec 06, 1999	30.26	30.26	28.80	29.07	1,359,300	-1.00(-3.31%)
Dec 03, 1999	29.76	30.75	29.70	30.07	2,062,600	+0.79(+2.70%)
Dec 02, 1999	28.89	29.61	28.82	29.28	1,613,900	+0.36(+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.