Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	11.55	11.67	11.45	11.59	17,701,134	-0.03(-0.23%)
May 30, 2000	11.41	11.63	11.38	11.62	18,334,318	+0.16(+1.37%)
May 26, 2000	11.37	11.57	11.35	11.46	10,673,577	+0.13(+1.14%)
May 25, 2000	11.46	11.49	11.23	11.33	15,497,925	-0.21(-1.81%)
May 24, 2000	11.52	11.61	11.42	11.54	16,552,274	-0.01(-0.07%)
May 23, 2000	11.61	11.63	11.36	11.55	15,429,288	-0.04(-0.37%)
May 22, 2000	11.46	11.68	11.44	11.59	17,407,540	+0.22(+1.91%)
May 19, 2000	11.16	11.43	11.12	11.37	15,165,521	+0.04(+0.37%)
May 18, 2000	11.34	11.46	11.26	11.33	12,882,176	+0.01(+0.10%)
May 17, 2000	11.41	11.48	11.20	11.32	19,953,934	-0.26(-2.26%)
May 16, 2000	11.58	11.64	11.44	11.58	15,685,149	-0.05(-0.44%)
May 15, 2000	11.40	11.67	11.37	11.63	16,007,491	+0.22(+1.94%)
May 12, 2000	11.47	11.51	11.37	11.41	14,326,426	-0.13(-1.10%)
May 11, 2000	11.38	11.60	11.34	11.54	19,733,288	+0.20(+1.77%)
May 10, 2000	11.09	11.43	11.08	11.34	20,429,360	+0.29(+2.59%)
May 09, 2000	11.20	11.25	10.96	11.05	15,067,058	-0.14(-1.24%)
May 08, 2000	11.11	11.24	11.04	11.19	13,270,999	+0.06(+0.55%)
May 05, 2000	10.96	11.13	10.95	11.13	12,736,996	+0.07(+0.63%)
May 04, 2000	10.85	11.09	10.83	11.06	18,137,750	+0.28(+2.58%)
May 03, 2000	10.90	10.91	10.71	10.78	12,699,983	-0.10(-0.96%)
May 02, 2000	10.88	11.07	10.85	10.89	14,538,086	+0.03(+0.32%)
May 01, 2000	10.90	11.00	10.81	10.85	15,938,135	+0.04(+0.40%)
Apr 28, 2000	11.19	11.19	10.81	10.81	17,488,394	-0.42(-3.72%)
Apr 27, 2000	11.08	11.26	10.94	11.23	17,362,980	+0.08(+0.71%)
Apr 26, 2000	11.27	11.27	11.04	11.15	15,143,600	-0.12(-1.09%)
Apr 25, 2000	11.17	11.34	11.15	11.27	21,035,234	+0.16(+1.41%)
Apr 24, 2000	10.94	11.27	10.74	11.11	16,017,193	+0.12(+1.10%)
Apr 20, 2000	10.77	10.99	10.72	10.99	14,496,760	+0.22(+2.01%)
Apr 19, 2000	10.61	10.91	10.57	10.77	21,741,008	+0.17(+1.64%)
Apr 18, 2000	10.57	10.69	10.44	10.60	21,669,136	+0.10(+0.91%)
Apr 17, 2000	10.94	11.04	10.45	10.50	29,125,764	-0.45(-4.13%)
Apr 14, 2000	11.10	11.37	10.85	10.96	21,296,844	-0.17(-1.56%)
Apr 13, 2000	11.12	11.27	10.97	11.13	16,017,553	+0.01(+0.07%)
Apr 12, 2000	11.13	11.34	11.09	11.12	15,456,958	+0.08(+0.72%)
Apr 11, 2000	10.98	11.26	10.95	11.04	19,171,616	+0.16(+1.43%)
Apr 10, 2000	10.99	11.08	10.87	10.89	16,349,597	-0.18(-1.65%)
Apr 07, 2000	11.27	11.32	11.00	11.07	14,066,612	-0.30(-2.68%)
Apr 06, 2000	11.21	11.41	11.14	11.37	14,856,116	+0.28(+2.51%)
Apr 05, 2000	11.41	11.57	11.06	11.10	23,413,090	-0.38(-3.33%)
Apr 04, 2000	11.12	11.53	11.12	11.48	29,457,090	+0.28(+2.48%)
Apr 03, 2000	10.82	11.24	10.81	11.20	17,903,810	+0.35(+3.20%)
Mar 31, 2000	10.97	11.12	10.83	10.85	22,658,442	-0.09(-0.79%)
Mar 30, 2000	11.33	11.38	10.81	10.94	23,865,158	-0.26(-2.34%)
Mar 29, 2000	10.88	11.40	10.82	11.20	37,303,256	+0.21(+1.90%)
Mar 28, 2000	10.52	10.99	10.52	10.99	14,868,334	+0.35(+3.24%)
Mar 27, 2000	10.75	10.88	10.54	10.65	17,365,136	-0.10(-0.95%)
Mar 24, 2000	10.54	10.79	10.52	10.75	15,823,860	+0.24(+2.32%)
Mar 23, 2000	10.38	10.58	10.34	10.50	18,191,294	+0.08(+0.75%)
Mar 22, 2000	10.71	10.71	10.36	10.43	25,623,126	-0.29(-2.68%)
Mar 21, 2000	10.54	10.82	10.52	10.71	19,550,736	+0.30(+2.84%)
Mar 20, 2000	10.60	10.76	10.34	10.42	19,205,396	-0.31(-2.92%)
Mar 17, 2000	11.04	11.09	10.71	10.73	26,833,794	-0.37(-3.30%)
Mar 16, 2000	10.85	11.12	10.56	11.10	20,844,776	+0.28(+2.57%)
Mar 15, 2000	10.74	10.85	10.39	10.82	21,365,482	+0.07(+0.65%)
Mar 14, 2000	10.45	10.85	10.38	10.75	16,264,071	+0.19(+1.82%)
Mar 13, 2000	10.64	10.84	10.35	10.56	17,018,358	-0.16(-1.51%)
Mar 10, 2000	11.13	11.16	10.62	10.72	16,953,674	-0.47(-4.24%)
Mar 09, 2000	10.85	11.21	10.77	11.19	19,602,124	+0.11(+1.03%)
Mar 08, 2000	10.78	11.41	10.78	11.08	35,903,568	-0.05(-0.47%)
Mar 07, 2000	10.03	11.27	10.02	11.13	40,999,228	+0.98(+9.68%)
Mar 06, 2000	10.30	10.44	10.02	10.15	18,879,100	-0.38(-3.63%)
Mar 03, 2000	10.64	10.64	10.33	10.53	18,349,052	-0.18(-1.70%)
Mar 02, 2000	10.57	10.81	10.51	10.71	17,614,528	+0.13(+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.