Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	16.92	16.92	16.27	16.53	22,950,730	-0.04(-0.22%)
Feb 28, 2000	16.53	16.69	16.44	16.56	15,757,639	-0.10(-0.59%)
Feb 25, 2000	16.98	17.11	16.47	16.66	16,042,735	-0.35(-2.06%)
Feb 24, 2000	16.92	17.14	16.75	17.01	18,047,542	-0.48(-2.76%)
Feb 23, 2000	17.40	17.50	16.95	17.50	17,665,860	+0.26(+1.49%)
Feb 22, 2000	17.21	17.40	17.04	17.24	16,976,148	-0.26(-1.47%)
Feb 18, 2000	17.50	17.50	16.92	17.50	20,044,382	+0.00(+0.00%)
Feb 17, 2000	17.56	17.69	17.30	17.50	16,509,344	+0.13(+0.74%)
Feb 16, 2000	18.01	18.04	17.37	17.37	19,188,898	-0.93(-5.09%)
Feb 15, 2000	18.04	18.46	17.88	18.30	15,222,039	+0.29(+1.60%)
Feb 14, 2000	17.27	18.17	17.27	18.01	16,311,701	+0.00(+0.00%)
Feb 11, 2000	18.30	18.30	17.50	18.01	19,768,226	+0.00(+0.00%)
Feb 10, 2000	18.78	18.78	18.01	18.01	20,556,272	-0.58(-3.10%)
Feb 09, 2000	19.36	19.39	18.59	18.59	21,780,028	-0.87(-4.47%)
Feb 08, 2000	19.07	19.52	18.98	19.46	29,851,924	+0.42(+2.19%)
Feb 07, 2000	18.46	19.04	18.30	19.04	24,707,172	+0.64(+3.50%)
Feb 04, 2000	18.59	18.59	18.17	18.40	12,844,099	+0.07(+0.37%)
Feb 03, 2000	18.56	18.84	18.17	18.33	17,090,226	-0.20(-1.06%)
Feb 02, 2000	19.01	19.04	18.40	18.52	13,878,763	-0.51(-2.70%)
Feb 01, 2000	18.30	19.14	18.27	19.04	22,763,388	+0.42(+2.24%)
Jan 31, 2000	17.50	18.78	17.50	18.62	19,608,284	+0.51(+2.84%)
Jan 28, 2000	17.75	18.36	17.43	18.11	21,821,034	+0.36(+2.00%)
Jan 27, 2000	17.78	18.24	17.75	17.75	16,702,712	-0.20(-1.09%)
Jan 26, 2000	17.91	18.01	17.69	17.95	14,250,535	+0.00(+0.00%)
Jan 25, 2000	17.75	18.24	17.65	17.95	18,260,538	+0.26(+1.45%)
Jan 24, 2000	18.01	18.14	17.18	17.69	25,324,006	-0.35(-1.94%)
Jan 21, 2000	18.81	18.81	18.01	18.04	24,011,824	-0.68(-3.66%)
Jan 20, 2000	18.91	18.98	18.43	18.73	15,509,078	-0.31(-1.65%)
Jan 19, 2000	18.91	19.07	18.68	19.04	19,537,932	+0.26(+1.37%)
Jan 18, 2000	19.10	19.17	18.43	18.78	21,129,574	-0.26(-1.35%)
Jan 14, 2000	19.27	19.36	19.04	19.04	31,448,036	+0.00(+0.00%)
Jan 13, 2000	17.98	19.10	17.81	19.04	51,084,888	+0.97(+5.35%)
Jan 12, 2000	17.75	18.17	17.72	18.07	21,062,526	+0.58(+3.29%)
Jan 11, 2000	17.62	18.01	17.50	17.50	17,971,944	-0.23(-1.28%)
Jan 10, 2000	18.01	18.01	17.53	17.72	19,201,142	-0.03(-0.17%)
Jan 07, 2000	17.50	17.95	16.63	17.75	33,119,162	+1.13(+6.78%)
Jan 06, 2000	16.08	16.85	16.05	16.63	20,494,666	+0.58(+3.59%)
Jan 05, 2000	15.89	16.40	15.85	16.05	23,935,838	+0.26(+1.63%)
Jan 04, 2000	16.08	16.21	15.44	15.79	26,198,922	-0.61(-3.73%)
Jan 03, 2000	16.50	16.66	16.27	16.40	23,736,252	-0.29(-1.73%)
Dec 31, 1999	16.72	16.79	16.56	16.69	10,952,009	-0.13(-0.77%)
Dec 30, 1999	16.79	16.88	16.72	16.82	14,798,961	-0.10(-0.58%)
Dec 29, 1999	16.98	17.08	16.79	16.92	14,236,931	-0.38(-2.20%)
Dec 28, 1999	17.50	17.56	17.01	17.30	12,309,665	-0.45(-2.55%)
Dec 27, 1999	17.50	17.75	17.37	17.75	15,226,897	+0.20(+1.11%)
Dec 23, 1999	17.50	17.69	17.37	17.56	15,095,523	+0.19(+1.10%)
Dec 22, 1999	16.79	17.50	16.72	17.37	23,012,336	+0.58(+3.46%)
Dec 21, 1999	16.75	16.92	16.66	16.79	23,381,192	-0.15(-0.91%)
Dec 20, 1999	17.14	17.18	16.75	16.94	19,595,652	-0.17(-0.99%)
Dec 17, 1999	17.59	17.62	17.11	17.11	36,221,988	-0.39(-2.21%)
Dec 16, 1999	17.69	17.69	17.24	17.50	31,187,426	-0.13(-0.73%)
Dec 15, 1999	17.04	17.72	17.01	17.62	25,798,388	+0.45(+2.61%)
Dec 14, 1999	16.98	17.24	16.75	17.18	29,799,842	+0.13(+0.79%)
Dec 13, 1999	17.24	17.40	16.98	17.04	39,059,736	-0.39(-2.24%)
Dec 10, 1999	17.30	17.62	17.18	17.43	19,940,992	+0.07(+0.39%)
Dec 09, 1999	17.50	17.56	17.27	17.37	18,728,314	-0.13(-0.74%)
Dec 08, 1999	17.43	17.69	17.30	17.50	22,953,062	+0.10(+0.56%)
Dec 07, 1999	17.78	17.91	17.18	17.40	33,961,820	-0.64(-3.57%)
Dec 06, 1999	18.36	18.46	17.72	18.04	26,497,040	-0.36(-1.93%)
Dec 03, 1999	18.68	18.78	18.40	18.40	27,523,930	-0.14(-0.75%)
Dec 02, 1999	18.52	18.62	18.43	18.53	21,197,592	+0.06(+0.31%)

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.