Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	18.56	19.92	18.56	19.75	18,486,518	+0.55(+2.84%)
Jan 28, 2000	18.83	19.48	18.49	19.21	20,572,680	+0.38(+2.00%)
Jan 27, 2000	18.86	19.34	18.83	18.83	15,747,171	-0.21(-1.09%)
Jan 26, 2000	19.00	19.10	18.76	19.04	13,435,280	+0.00(+0.00%)
Jan 25, 2000	18.83	19.34	18.73	19.04	17,215,876	+0.27(+1.45%)
Jan 24, 2000	19.10	19.24	18.22	18.76	23,875,252	-0.37(-1.94%)
Jan 21, 2000	19.95	19.95	19.10	19.14	22,638,138	-0.73(-3.65%)
Jan 20, 2000	20.06	20.13	19.54	19.86	14,621,824	-0.33(-1.65%)
Jan 19, 2000	20.06	20.23	19.82	20.19	18,420,192	+0.27(+1.37%)
Jan 18, 2000	20.26	20.33	19.54	19.92	19,920,778	-0.27(-1.35%)
Jan 14, 2000	20.43	20.53	20.19	20.19	29,648,934	+0.00(+0.00%)
Jan 13, 2000	19.07	20.26	18.90	20.19	48,162,384	+1.03(+5.35%)
Jan 12, 2000	18.83	19.27	18.80	19.17	19,857,566	+0.61(+3.29%)
Jan 11, 2000	18.69	19.10	18.56	18.56	16,943,792	-0.24(-1.28%)
Jan 10, 2000	19.10	19.10	18.59	18.80	18,102,670	-0.03(-0.17%)
Jan 07, 2000	18.56	19.04	17.63	18.83	31,224,456	+1.20(+6.78%)
Jan 06, 2000	17.06	17.87	17.02	17.63	19,322,192	+0.61(+3.59%)
Jan 05, 2000	16.85	17.40	16.82	17.02	22,566,500	+0.27(+1.63%)
Jan 04, 2000	17.06	17.19	16.37	16.75	24,700,116	-0.65(-3.73%)
Jan 03, 2000	17.50	17.67	17.26	17.40	22,378,330	-0.31(-1.73%)
Dec 31, 1999	17.74	17.80	17.57	17.71	10,325,458	-0.14(-0.77%)
Dec 30, 1999	17.80	17.91	17.74	17.84	13,952,332	-0.10(-0.58%)
Dec 29, 1999	18.01	18.11	17.80	17.95	13,422,454	-0.40(-2.20%)
Dec 28, 1999	18.56	18.62	18.04	18.35	11,605,445	-0.48(-2.55%)
Dec 27, 1999	18.56	18.83	18.42	18.83	14,355,786	+0.21(+1.11%)
Dec 23, 1999	18.56	18.76	18.42	18.62	14,231,928	+0.20(+1.10%)
Dec 22, 1999	17.80	18.56	17.74	18.42	21,695,830	+0.62(+3.46%)
Dec 21, 1999	17.77	17.95	17.67	17.80	22,043,584	-0.16(-0.91%)
Dec 20, 1999	18.18	18.22	17.77	17.97	18,474,610	-0.18(-0.99%)
Dec 17, 1999	18.66	18.69	18.15	18.15	34,149,776	-0.41(-2.21%)
Dec 16, 1999	18.76	18.76	18.28	18.56	29,403,234	-0.14(-0.73%)
Dec 15, 1999	18.08	18.80	18.04	18.69	24,322,496	+0.47(+2.61%)
Dec 14, 1999	18.01	18.28	17.77	18.22	28,095,030	+0.14(+0.78%)
Dec 13, 1999	18.28	18.45	18.01	18.08	36,825,176	-0.41(-2.24%)
Dec 10, 1999	18.35	18.69	18.22	18.49	18,800,194	+0.07(+0.39%)
Dec 09, 1999	18.56	18.62	18.32	18.42	17,656,890	-0.14(-0.74%)
Dec 08, 1999	18.49	18.76	18.35	18.56	21,639,948	+0.10(+0.56%)
Dec 07, 1999	18.86	19.00	18.22	18.45	32,018,906	-0.68(-3.57%)
Dec 06, 1999	19.48	19.58	18.80	19.14	24,981,178	-0.38(-1.93%)
Dec 03, 1999	19.82	19.92	19.51	19.51	25,949,322	-0.15(-0.75%)
Dec 02, 1999	19.65	19.75	19.54	19.66	19,984,906	+0.06(+0.31%)
Dec 01, 1999	19.71	19.82	19.41	19.60	16,685,083	-0.39(-1.94%)
Nov 30, 1999	20.16	20.23	19.71	19.99	19,614,980	-0.45(-2.19%)
Nov 29, 1999	20.13	20.53	19.92	20.43	26,283,152	+0.79(+4.00%)
Nov 26, 1999	20.02	20.06	19.65	19.65	9,251,229	-0.21(-1.04%)
Nov 24, 1999	19.78	19.89	19.58	19.86	22,918,834	+0.07(+0.36%)
Nov 23, 1999	19.31	19.78	18.69	19.78	27,449,174	+0.68(+3.57%)
Nov 22, 1999	18.62	19.17	18.42	19.10	26,014,364	+0.68(+3.70%)
Nov 19, 1999	18.32	18.66	18.25	18.42	25,837,556	+0.03(+0.18%)
Nov 18, 1999	18.90	18.93	18.18	18.39	31,526,772	-0.07(-0.35%)
Nov 17, 1999	18.69	18.97	18.32	18.45	34,561,108	-0.04(-0.21%)
Nov 16, 1999	19.31	19.56	18.49	18.49	34,388,880	-0.61(-3.20%)
Nov 15, 1999	19.17	19.31	18.86	19.10	23,171,498	-0.07(-0.34%)
Nov 12, 1999	19.48	19.51	19.07	19.17	18,977,004	-0.14(-0.73%)
Nov 11, 1999	19.62	19.62	19.10	19.31	16,542,903	+0.21(+1.09%)
Nov 10, 1999	19.10	19.33	18.59	19.10	28,184,626	+0.00(+0.00%)
Nov 09, 1999	19.10	19.24	18.93	19.10	38,725,552	+0.14(+0.72%)
Nov 08, 1999	18.97	19.38	18.83	18.97	39,246,636	+0.00(+0.00%)
Nov 05, 1999	19.78	19.78	18.69	18.97	81,304,808	-1.36(-6.71%)
Nov 04, 1999	21.08	21.32	20.19	20.33	25,771,046	-0.71(-3.40%)
Nov 03, 1999	21.29	21.45	20.95	21.05	13,035,124	+0.24(+1.15%)
Nov 02, 1999	21.08	21.42	20.81	20.81	12,136,238	-0.21(-0.99%)

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.