Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	37.53	38.66	37.35	38.17	19,945,264	+1.00(+2.69%)
May 30, 2000	36.12	37.35	35.81	37.17	17,850,574	+1.23(+3.41%)
May 26, 2000	36.58	36.94	35.76	35.94	12,225,757	-0.86(-2.34%)
May 25, 2000	36.80	37.57	36.08	36.80	15,772,569	+0.00(+0.00%)
May 24, 2000	35.54	37.17	35.54	36.80	20,604,378	+0.54(+1.50%)
May 23, 2000	35.67	36.26	35.49	36.26	16,673,681	+0.00(+0.00%)
May 22, 2000	37.62	37.62	35.35	36.26	23,102,948	-1.36(-3.62%)
May 19, 2000	37.81	38.21	36.99	37.62	17,778,182	-0.91(-2.35%)
May 18, 2000	38.80	39.44	38.35	38.53	17,742,192	-0.36(-0.93%)
May 17, 2000	38.98	39.44	38.53	38.89	15,574,558	-0.45(-1.14%)
May 16, 2000	39.75	40.02	39.16	39.34	23,347,428	+0.18(+0.46%)
May 15, 2000	37.94	39.48	37.89	39.16	18,692,808	+1.27(+3.35%)
May 12, 2000	36.85	38.17	36.76	37.89	14,773,279	+0.95(+2.57%)
May 11, 2000	37.35	37.99	36.80	36.94	18,528,718	+0.22(+0.61%)
May 10, 2000	37.35	37.75	36.30	36.72	20,765,434	-1.09(-2.88%)
May 09, 2000	37.99	38.21	36.90	37.81	18,531,614	-0.22(-0.59%)
May 08, 2000	37.81	38.35	37.44	38.03	16,100,747	+25.30(+198.71%)
May 05, 2000	12.41	12.89	12.37	12.73	28,523,830	+0.32(+2.60%)
May 04, 2000	12.69	12.69	12.31	12.41	21,250,260	-0.17(-1.32%)
May 03, 2000	12.85	12.89	12.45	12.58	22,882,604	-0.40(-3.10%)
May 02, 2000	12.81	13.04	12.75	12.98	17,546,666	+0.14(+1.05%)
May 01, 2000	12.81	13.05	12.71	12.84	17,217,798	+0.17(+1.36%)
Apr 28, 2000	13.00	13.05	12.62	12.67	19,489,264	-0.34(-2.63%)
Apr 27, 2000	12.93	13.05	12.75	13.01	27,891,326	-0.14(-1.07%)
Apr 26, 2000	13.39	13.53	13.00	13.15	29,416,530	-0.22(-1.66%)
Apr 25, 2000	13.07	13.40	12.96	13.38	31,514,254	+0.32(+2.43%)
Apr 24, 2000	12.65	13.21	12.60	13.06	33,113,918	+0.29(+2.25%)
Apr 20, 2000	12.58	12.77	12.53	12.77	23,519,656	+0.24(+1.93%)
Apr 19, 2000	12.58	12.64	12.42	12.53	19,512,016	-0.08(-0.64%)
Apr 18, 2000	12.31	12.73	12.24	12.61	35,076,372	+0.36(+2.96%)
Apr 17, 2000	11.63	12.35	11.59	12.25	44,057,988	+0.50(+4.29%)
Apr 14, 2000	11.93	12.10	11.53	11.74	43,636,044	-0.38(-3.16%)
Apr 13, 2000	12.68	12.69	12.09	12.13	35,157,864	-0.50(-3.99%)
Apr 12, 2000	13.10	13.15	12.57	12.63	26,809,992	-0.39(-3.02%)
Apr 11, 2000	12.76	13.21	12.70	13.02	28,960,252	+0.18(+1.37%)
Apr 10, 2000	12.84	12.97	12.72	12.85	19,627,842	+0.05(+0.40%)
Apr 07, 2000	12.70	12.88	12.59	12.80	18,376,076	+0.16(+1.23%)
Apr 06, 2000	12.42	12.71	12.41	12.64	19,016,852	+0.29(+2.33%)
Apr 05, 2000	12.26	12.49	12.14	12.35	29,534,426	-0.06(-0.45%)
Apr 04, 2000	12.78	12.80	11.86	12.41	45,545,132	-0.56(-4.35%)
Apr 03, 2000	12.51	12.97	12.49	12.97	26,450,512	+0.43(+3.45%)
Mar 31, 2000	12.83	12.88	12.47	12.54	32,309,328	-0.25(-1.97%)
Mar 30, 2000	13.05	13.09	12.70	12.79	34,426,908	-0.34(-2.61%)
Mar 29, 2000	12.68	13.29	12.68	13.13	53,957,952	+0.56(+4.49%)
Mar 28, 2000	12.63	12.78	12.57	12.57	30,076,748	-0.16(-1.23%)
Mar 27, 2000	12.71	12.79	12.59	12.73	22,624,472	-0.09(-0.70%)
Mar 24, 2000	12.70	12.87	12.57	12.82	31,820,784	-0.08(-0.59%)
Mar 23, 2000	12.21	12.89	12.16	12.89	43,188,864	+0.73(+6.04%)
Mar 22, 2000	12.13	12.24	11.98	12.16	29,938,170	+0.03(+0.25%)
Mar 21, 2000	11.18	12.20	11.12	12.13	51,218,212	+0.77(+6.78%)
Mar 20, 2000	11.27	11.42	11.09	11.36	21,505,908	+0.09(+0.76%)
Mar 17, 2000	11.13	11.40	11.05	11.27	43,935,956	+0.07(+0.63%)
Mar 16, 2000	10.77	11.24	10.76	11.20	41,373,680	+0.44(+4.07%)
Mar 15, 2000	10.22	10.85	10.17	10.76	35,728,732	+0.53(+5.17%)
Mar 14, 2000	10.45	10.46	10.22	10.23	26,296,214	-0.20(-1.88%)
Mar 13, 2000	10.39	10.52	10.28	10.43	26,558,894	-0.18(-1.71%)
Mar 10, 2000	10.55	10.80	10.48	10.61	28,542,858	+0.22(+2.09%)
Mar 09, 2000	10.50	10.64	10.25	10.39	26,068,280	-0.11(-1.01%)
Mar 08, 2000	10.50	10.67	10.40	10.50	32,976,580	+0.03(+0.28%)
Mar 07, 2000	11.07	11.07	10.45	10.47	40,856,176	-0.60(-5.46%)
Mar 06, 2000	11.24	11.24	10.85	11.07	25,507,756	-0.16(-1.39%)
Mar 03, 2000	11.06	11.32	11.04	11.23	32,768,090	+0.33(+3.05%)
Mar 02, 2000	10.59	10.97	10.55	10.90	27,419,328	+0.31(+2.95%)

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.