Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	15.67	15.80	15.37	15.79	7,228,647	+0.12(+0.75%)
Jan 28, 2000	16.20	16.20	15.53	15.67	15,332,437	-0.59(-3.60%)
Jan 27, 2000	15.94	16.32	15.81	16.26	14,381,459	+0.54(+3.42%)
Jan 26, 2000	15.47	15.75	15.44	15.72	16,388,048	+0.49(+3.20%)
Jan 25, 2000	16.19	16.20	15.16	15.24	27,354,690	-0.88(-5.45%)
Jan 24, 2000	15.00	17.01	14.81	16.11	45,684,372	+0.07(+0.42%)
Jan 21, 2000	17.60	17.60	15.55	16.05	39,003,528	-1.54(-8.77%)
Jan 20, 2000	17.81	17.85	16.82	17.59	16,369,809	-0.44(-2.44%)
Jan 19, 2000	17.81	18.13	17.74	18.03	8,884,859	-0.25(-1.34%)
Jan 18, 2000	18.27	18.44	18.14	18.27	7,130,413	-0.01(-0.05%)
Jan 14, 2000	18.05	18.28	18.03	18.28	7,846,526	+0.31(+1.74%)
Jan 13, 2000	18.26	18.28	17.90	17.97	8,455,767	-0.31(-1.71%)
Jan 12, 2000	18.22	18.50	18.14	18.28	9,969,908	-0.12(-0.64%)
Jan 11, 2000	18.03	18.40	17.88	18.40	7,074,417	+0.28(+1.56%)
Jan 10, 2000	18.10	18.33	17.87	18.12	10,978,482	-0.09(-0.48%)
Jan 07, 2000	17.12	18.28	17.06	18.20	15,730,171	+1.35(+8.00%)
Jan 06, 2000	16.43	17.10	16.42	16.86	10,438,037	+0.74(+4.61%)
Jan 05, 2000	16.39	16.47	16.02	16.11	8,156,906	-0.31(-1.90%)
Jan 04, 2000	16.62	16.93	16.21	16.43	6,832,833	-0.32(-1.93%)
Jan 03, 2000	16.85	16.87	16.52	16.75	6,839,552	-0.37(-2.16%)
Dec 31, 1999	17.16	17.17	16.99	17.12	982,655	-0.01(-0.05%)
Dec 30, 1999	17.12	17.27	17.03	17.13	2,272,171	+0.04(+0.23%)
Dec 29, 1999	17.44	17.44	16.96	17.09	2,266,731	-0.06(-0.35%)
Dec 28, 1999	17.34	17.45	17.12	17.15	3,196,271	-0.23(-1.29%)
Dec 27, 1999	17.11	17.38	16.97	17.37	5,012,472	+0.26(+1.54%)
Dec 23, 1999	17.03	17.12	16.94	17.11	4,095,092	+0.08(+0.46%)
Dec 22, 1999	16.38	17.03	16.36	17.03	5,952,570	+0.70(+4.31%)
Dec 21, 1999	16.57	16.65	16.17	16.33	8,788,545	-0.49(-2.90%)
Dec 20, 1999	16.64	17.06	16.61	16.82	7,276,004	+0.21(+1.29%)
Dec 17, 1999	17.18	17.18	16.56	16.60	15,225,884	-0.57(-3.30%)
Dec 16, 1999	17.38	17.41	16.94	17.17	6,340,705	-0.43(-2.44%)
Dec 15, 1999	17.43	17.94	17.40	17.60	7,538,067	+0.17(+0.95%)
Dec 14, 1999	17.03	17.50	17.00	17.43	4,774,407	+0.20(+1.14%)
Dec 13, 1999	17.26	17.39	16.97	17.24	3,931,582	-0.02(-0.13%)
Dec 10, 1999	17.07	17.38	16.99	17.26	5,544,277	+0.09(+0.52%)
Dec 09, 1999	17.34	17.34	16.93	17.17	7,149,292	-0.13(-0.74%)
Dec 08, 1999	17.19	17.39	17.18	17.30	4,333,796	+0.12(+0.68%)
Dec 07, 1999	17.73	17.75	17.17	17.18	7,209,128	-0.52(-2.92%)
Dec 06, 1999	17.68	17.87	17.63	17.70	5,926,972	-0.08(-0.44%)
Dec 03, 1999	17.66	18.07	17.62	17.77	9,899,832	+0.20(+1.11%)
Dec 02, 1999	17.54	17.65	17.46	17.58	5,711,626	+0.04(+0.22%)
Dec 01, 1999	16.99	17.54	16.96	17.54	6,112,880	+0.66(+3.94%)
Nov 30, 1999	17.30	17.63	16.88	16.88	6,424,219	-0.55(-3.14%)
Nov 29, 1999	17.48	17.58	17.21	17.42	6,187,435	-0.23(-1.33%)
Nov 26, 1999	17.57	17.71	17.45	17.66	2,341,286	+0.09(+0.50%)
Nov 24, 1999	17.54	17.60	17.18	17.57	6,377,822	+0.02(+0.12%)
Nov 23, 1999	17.32	17.67	17.24	17.55	8,864,700	+0.24(+1.38%)
Nov 22, 1999	17.17	17.48	17.11	17.31	6,496,855	+0.04(+0.25%)
Nov 19, 1999	17.08	17.30	16.92	17.27	10,010,225	+0.15(+0.86%)
Nov 18, 1999	16.96	17.14	16.92	17.12	8,753,347	+0.09(+0.51%)
Nov 17, 1999	16.74	17.16	16.72	17.03	5,629,391	+0.25(+1.52%)
Nov 16, 1999	16.75	16.79	16.56	16.78	5,709,706	+0.13(+0.76%)
Nov 15, 1999	16.39	16.80	16.39	16.65	6,401,181	-0.07(-0.41%)
Nov 12, 1999	16.64	16.72	16.48	16.72	5,486,681	+0.09(+0.53%)
Nov 11, 1999	16.74	16.84	16.43	16.63	5,513,239	-0.15(-0.87%)
Nov 10, 1999	16.80	16.84	16.50	16.78	4,325,477	-0.02(-0.12%)
Nov 09, 1999	16.96	16.97	16.52	16.80	4,822,084	-0.17(-0.98%)
Nov 08, 1999	16.54	17.00	16.50	16.96	5,293,413	+0.42(+2.54%)
Nov 05, 1999	16.56	16.69	16.49	16.54	5,289,574	+0.09(+0.53%)
Nov 04, 1999	16.76	16.79	16.25	16.46	6,796,355	-0.23(-1.35%)
Nov 03, 1999	16.65	16.82	16.46	16.68	8,010,036	+0.12(+0.71%)
Nov 02, 1999	16.84	16.93	16.56	16.56	8,159,786	-0.31(-1.85%)

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.