Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	10.80	10.95	10.72	10.80	30,036,210	+0.00(+0.00%)
Jan 28, 2000	11.31	11.32	10.77	10.80	41,155,676	-0.62(-5.47%)
Jan 27, 2000	11.41	11.42	11.04	11.42	26,534,900	+0.02(+0.22%)
Jan 26, 2000	11.32	11.46	11.19	11.40	21,864,974	+0.24(+2.12%)
Jan 25, 2000	11.12	11.31	11.04	11.16	35,006,876	+0.03(+0.27%)
Jan 24, 2000	11.71	11.76	10.99	11.13	37,390,444	-0.48(-4.16%)
Jan 21, 2000	11.92	11.95	11.60	11.61	33,101,094	-0.15(-1.24%)
Jan 20, 2000	12.01	12.07	11.49	11.76	42,413,648	-0.22(-1.87%)
Jan 19, 2000	11.80	12.16	11.78	11.98	20,476,282	+0.06(+0.49%)
Jan 18, 2000	12.06	12.06	11.82	11.93	25,229,356	-0.24(-1.99%)
Jan 14, 2000	12.36	12.46	12.05	12.17	25,482,522	-0.22(-1.79%)
Jan 13, 2000	12.34	12.48	12.33	12.39	20,619,412	+0.14(+1.15%)
Jan 12, 2000	12.17	12.35	12.13	12.25	25,292,234	+0.04(+0.33%)
Jan 11, 2000	12.17	12.30	12.14	12.21	20,853,136	+0.02(+0.17%)
Jan 10, 2000	12.30	12.41	12.18	12.19	20,995,852	-0.00(-0.04%)
Jan 07, 2000	11.93	12.24	11.85	12.19	27,773,018	+0.45(+3.87%)
Jan 06, 2000	11.53	11.84	11.49	11.74	27,403,196	+0.15(+1.34%)
Jan 05, 2000	11.58	11.85	11.49	11.58	37,634,096	-0.02(-0.17%)
Jan 04, 2000	11.87	11.93	11.60	11.60	30,503,244	-0.48(-4.00%)
Jan 03, 2000	12.33	12.38	12.02	12.09	30,432,092	-0.38(-3.07%)
Dec 31, 1999	12.47	12.54	12.39	12.47	8,113,321	-0.02(-0.16%)
Dec 30, 1999	12.67	12.67	12.44	12.49	11,543,892	-0.13(-1.00%)
Dec 29, 1999	12.73	12.73	12.59	12.62	12,300,909	-0.06(-0.44%)
Dec 28, 1999	12.77	12.77	12.58	12.67	16,044,628	-0.18(-1.41%)
Dec 27, 1999	12.71	12.85	12.57	12.85	16,960,082	+0.16(+1.27%)
Dec 23, 1999	12.80	12.83	12.57	12.69	16,623,767	-0.03(-0.24%)
Dec 22, 1999	12.76	12.82	12.50	12.72	25,587,182	+0.01(+0.04%)
Dec 21, 1999	12.38	12.75	12.35	12.72	26,518,768	+0.37(+2.96%)
Dec 20, 1999	12.35	12.43	12.23	12.35	31,909,724	+0.11(+0.92%)
Dec 17, 1999	11.91	12.47	11.90	12.24	87,635,288	+0.34(+2.88%)
Dec 16, 1999	11.78	11.90	11.58	11.90	24,467,376	+0.27(+2.30%)
Dec 15, 1999	12.08	12.12	11.61	11.63	27,101,216	-0.45(-3.72%)
Dec 14, 1999	12.01	12.13	11.92	12.08	31,992,044	+0.09(+0.72%)
Dec 13, 1999	11.86	12.03	11.74	11.99	25,256,658	+0.11(+0.93%)
Dec 10, 1999	11.57	11.92	11.56	11.88	23,695,880	+0.31(+2.70%)
Dec 09, 1999	11.62	11.68	11.37	11.57	26,654,038	+0.18(+1.62%)
Dec 08, 1999	11.16	11.52	11.16	11.38	26,963,050	+0.10(+0.91%)
Dec 07, 1999	11.16	11.28	11.00	11.28	23,417,066	+0.22(+2.02%)
Dec 06, 1999	10.98	11.17	10.96	11.06	13,868,721	+0.08(+0.72%)
Dec 03, 1999	10.93	11.19	10.92	10.98	23,242,910	+0.13(+1.16%)
Dec 02, 1999	10.97	10.97	10.74	10.85	15,352,971	+0.02(+0.14%)
Dec 01, 1999	10.50	10.87	10.48	10.84	22,696,452	+0.35(+3.36%)
Nov 30, 1999	10.62	10.72	10.47	10.49	21,225,438	-0.24(-2.25%)
Nov 29, 1999	10.88	10.88	10.68	10.73	18,338,018	-0.20(-1.84%)
Nov 26, 1999	11.01	11.09	10.93	10.93	7,362,096	-0.10(-0.91%)
Nov 24, 1999	11.09	11.15	11.00	11.03	13,373,143	-0.06(-0.55%)
Nov 23, 1999	11.25	11.25	11.04	11.09	17,022,546	-0.21(-1.83%)
Nov 22, 1999	11.10	11.31	10.94	11.30	20,845,276	+0.20(+1.82%)
Nov 19, 1999	11.24	11.30	11.07	11.10	19,830,128	-0.14(-1.21%)
Nov 18, 1999	11.28	11.36	11.10	11.23	22,379,166	-0.15(-1.28%)
Nov 17, 1999	11.18	11.39	11.12	11.38	23,756,276	+0.13(+1.12%)
Nov 16, 1999	10.95	11.26	10.88	11.25	22,703,070	+0.33(+3.05%)
Nov 15, 1999	10.90	10.99	10.81	10.92	18,159,726	+0.01(+0.09%)
Nov 12, 1999	10.91	10.94	10.74	10.91	15,283,061	+0.11(+1.03%)
Nov 11, 1999	10.80	10.84	10.74	10.80	9,022,570	+0.00(+0.00%)
Nov 10, 1999	10.69	10.82	10.62	10.80	15,279,337	+0.05(+0.46%)
Nov 09, 1999	10.84	10.84	10.68	10.75	13,817,839	-0.05(-0.46%)
Nov 08, 1999	10.78	10.85	10.70	10.80	14,544,245	+0.02(+0.19%)
Nov 05, 1999	10.73	10.86	10.73	10.78	19,396,602	+0.15(+1.42%)
Nov 04, 1999	10.68	10.76	10.52	10.63	18,009,564	+0.04(+0.38%)
Nov 03, 1999	10.71	10.71	10.48	10.59	18,983,344	+0.19(+1.85%)
Nov 02, 1999	10.45	10.73	10.33	10.39	26,229,198	-0.03(-0.29%)

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.