Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	25.08	25.58	24.99	25.16	7,186,309	+0.42(+1.69%)
Jan 28, 2000	24.99	25.21	24.49	24.74	6,600,954	-0.59(-2.34%)
Jan 27, 2000	24.24	25.54	24.15	25.34	17,945,648	+1.27(+5.26%)
Jan 26, 2000	26.67	26.67	23.36	24.07	24,809,202	-2.73(-10.20%)
Jan 25, 2000	26.76	27.10	26.39	26.80	4,908,162	+0.21(+0.78%)
Jan 24, 2000	27.77	27.90	26.59	26.59	5,337,412	-1.05(-3.80%)
Jan 21, 2000	28.02	28.19	27.23	27.64	5,529,164	-1.01(-3.52%)
Jan 20, 2000	28.65	28.65	27.60	28.65	4,915,885	+0.12(+0.42%)
Jan 19, 2000	27.60	28.69	27.60	28.53	4,967,871	+0.59(+2.12%)
Jan 18, 2000	28.53	28.61	27.73	27.94	5,051,641	-0.75(-2.60%)
Jan 14, 2000	28.82	28.82	28.19	28.69	4,998,616	+0.20(+0.71%)
Jan 13, 2000	28.74	29.37	28.19	28.49	8,466,487	-0.30(-1.03%)
Jan 12, 2000	27.56	28.99	27.35	28.78	12,016,048	+1.18(+4.27%)
Jan 11, 2000	27.01	27.94	27.01	27.60	8,080,309	+0.63(+2.35%)
Jan 10, 2000	26.93	27.60	26.76	26.97	6,110,361	+0.12(+0.45%)
Jan 07, 2000	26.26	26.93	26.17	26.85	7,611,698	+0.68(+2.60%)
Jan 06, 2000	26.34	26.51	26.05	26.17	7,143,384	-0.38(-1.45%)
Jan 05, 2000	26.13	27.18	26.13	26.55	7,770,476	+0.42(+1.62%)
Jan 04, 2000	26.47	26.63	25.84	26.13	6,262,752	-0.55(-2.04%)
Jan 03, 2000	26.89	26.97	26.22	26.67	6,714,431	-0.46(-1.71%)
Dec 31, 1999	26.89	27.27	26.13	27.14	2,145,362	+0.34(+1.26%)
Dec 30, 1999	26.80	27.10	26.67	26.80	3,574,068	-0.26(-0.95%)
Dec 29, 1999	27.18	27.31	26.93	27.06	4,020,400	-0.30(-1.08%)
Dec 28, 1999	27.94	27.98	27.10	27.35	4,356,226	-0.12(-0.44%)
Dec 27, 1999	27.56	28.28	27.48	27.48	4,090,060	+0.21(+0.77%)
Dec 23, 1999	27.68	27.68	26.63	27.27	8,312,164	-0.38(-1.36%)
Dec 22, 1999	27.94	28.07	27.60	27.64	5,699,973	-0.38(-1.35%)
Dec 21, 1999	28.02	28.41	27.56	28.02	5,987,230	-0.46(-1.61%)
Dec 20, 1999	28.19	28.91	28.02	28.48	4,905,637	+0.71(+2.55%)
Dec 17, 1999	28.57	28.57	27.73	27.77	7,876,378	-0.38(-1.34%)
Dec 16, 1999	28.24	28.28	27.81	28.15	4,101,943	+0.00(+0.00%)
Dec 15, 1999	28.07	28.53	27.98	28.15	3,927,866	+0.38(+1.36%)
Dec 14, 1999	28.28	28.32	27.77	27.77	7,461,980	-0.50(-1.79%)
Dec 13, 1999	29.03	29.12	28.28	28.28	7,570,556	-0.84(-2.89%)
Dec 10, 1999	29.12	29.41	28.74	29.12	13,969,064	-0.94(-3.11%)
Dec 09, 1999	30.13	30.47	29.88	30.05	4,393,952	+0.05(+0.18%)
Dec 08, 1999	30.17	30.51	29.88	30.00	2,882,217	-0.09(-0.29%)
Dec 07, 1999	30.76	30.80	29.96	30.09	4,353,106	-0.92(-2.97%)
Dec 06, 1999	30.51	31.14	30.47	31.01	2,352,412	+0.12(+0.39%)
Dec 03, 1999	30.71	31.01	30.47	30.89	5,272,505	+0.46(+1.53%)
Dec 02, 1999	31.01	31.01	30.21	30.42	5,578,327	-0.56(-1.80%)
Dec 01, 1999	30.38	31.48	30.30	30.98	5,004,557	+0.18(+0.59%)
Nov 30, 1999	30.63	31.22	30.30	30.80	4,465,098	+0.17(+0.55%)
Nov 29, 1999	30.13	30.76	30.00	30.63	3,907,963	+0.67(+2.22%)
Nov 26, 1999	30.56	30.56	29.97	29.97	2,087,881	-0.55(-1.81%)
Nov 24, 1999	30.98	31.19	30.52	30.52	3,798,942	-0.83(-2.66%)
Nov 23, 1999	31.65	31.65	31.23	31.35	3,895,486	-0.19(-0.60%)
Nov 22, 1999	31.48	31.69	31.35	31.54	5,684,972	-0.32(-0.99%)
Nov 19, 1999	30.94	31.91	30.68	31.86	8,513,868	+0.25(+0.79%)
Nov 18, 1999	30.94	32.28	30.81	31.61	11,127,098	+0.59(+1.91%)
Nov 17, 1999	30.98	31.15	30.81	31.02	3,662,295	-0.05(-0.15%)
Nov 16, 1999	31.27	31.69	31.06	31.06	3,693,635	-0.46(-1.45%)
Nov 15, 1999	31.99	32.36	31.23	31.52	3,560,107	-1.01(-3.10%)
Nov 12, 1999	32.07	33.33	31.91	32.53	9,492,529	+0.92(+2.92%)
Nov 11, 1999	31.10	31.82	30.94	31.61	4,434,946	+0.63(+2.04%)
Nov 10, 1999	30.73	31.10	30.60	30.98	5,290,328	-0.21(-0.67%)
Nov 09, 1999	31.61	31.69	30.81	31.19	8,556,050	-0.42(-1.34%)
Nov 08, 1999	30.85	31.65	30.77	31.61	11,194,530	+0.34(+1.08%)
Nov 05, 1999	30.73	31.35	30.68	31.27	10,671,706	+0.88(+2.90%)
Nov 04, 1999	29.38	30.43	29.21	30.39	14,607,593	+2.19(+7.76%)
Nov 03, 1999	27.74	29.21	27.62	28.20	11,288,847	+0.46(+1.67%)
Nov 02, 1999	28.29	28.33	27.62	27.74	3,341,917	-0.30(-1.06%)

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.