Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	63.94	65.59	63.70	64.80	5,124,480	+1.44(+2.27%)
Feb 28, 2000	61.67	64.73	61.67	63.36	6,138,685	+1.63(+2.63%)
Feb 25, 2000	63.39	64.09	61.52	61.73	6,053,901	-2.39(-3.73%)
Feb 24, 2000	63.78	65.07	61.70	64.12	6,269,368	+0.24(+0.38%)
Feb 23, 2000	63.63	65.07	62.84	63.88	4,983,991	+0.43(+0.67%)
Feb 22, 2000	61.80	63.63	61.21	63.45	6,181,383	+2.21(+3.60%)
Feb 18, 2000	64.12	64.58	61.16	61.24	8,019,250	-2.88(-4.49%)
Feb 17, 2000	66.02	66.39	63.63	64.12	6,564,579	-2.28(-3.43%)
Feb 16, 2000	66.88	67.03	65.78	66.40	3,298,463	-0.90(-1.34%)
Feb 15, 2000	65.59	68.04	65.56	67.30	4,272,897	+1.53(+2.32%)
Feb 14, 2000	65.47	66.54	65.38	65.78	3,300,982	+0.31(+0.47%)
Feb 11, 2000	66.11	67.21	65.38	65.47	4,665,354	-0.83(-1.25%)
Feb 10, 2000	65.86	67.03	65.16	66.30	4,351,007	+0.68(+1.03%)
Feb 09, 2000	67.06	67.40	65.62	65.62	3,637,393	-1.47(-2.19%)
Feb 08, 2000	66.84	67.76	66.81	67.09	4,243,751	+0.27(+0.41%)
Feb 07, 2000	69.35	69.38	66.51	66.81	4,150,659	-2.48(-3.57%)
Feb 04, 2000	69.02	70.06	68.77	69.29	4,123,896	+1.13(+1.66%)
Feb 03, 2000	66.54	68.43	66.20	68.16	4,592,624	+2.54(+3.87%)
Feb 02, 2000	67.12	67.37	65.62	65.62	4,953,142	-0.95(-1.43%)
Feb 01, 2000	65.71	67.06	65.59	66.57	6,205,899	+0.98(+1.49%)
Jan 31, 2000	65.59	66.54	65.13	65.59	4,944,630	+0.00(+0.00%)
Jan 28, 2000	68.68	68.77	65.41	65.59	6,775,142	-3.79(-5.47%)
Jan 27, 2000	69.29	69.38	67.09	69.38	4,368,236	+0.15(+0.22%)
Jan 26, 2000	68.77	69.60	67.98	69.23	3,599,462	+1.44(+2.12%)
Jan 25, 2000	67.58	68.71	67.06	67.79	5,762,912	+0.18(+0.27%)
Jan 24, 2000	71.13	71.43	66.78	67.61	6,155,301	-2.94(-4.16%)
Jan 21, 2000	72.41	72.57	70.46	70.55	5,449,178	-0.89(-1.24%)
Jan 20, 2000	72.96	73.30	69.81	71.43	6,982,232	-1.36(-1.87%)
Jan 19, 2000	71.71	73.88	71.59	72.80	3,370,852	+0.35(+0.49%)
Jan 18, 2000	73.24	73.24	71.83	72.44	4,153,315	-1.47(-1.99%)
Jan 14, 2000	75.08	75.69	73.21	73.91	4,194,992	-1.35(-1.79%)
Jan 13, 2000	74.95	75.84	74.89	75.26	3,394,415	+0.86(+1.15%)
Jan 12, 2000	73.94	75.01	73.70	74.40	4,163,666	+0.24(+0.33%)
Jan 11, 2000	73.91	74.74	73.73	74.16	3,432,891	+0.12(+0.17%)
Jan 10, 2000	74.74	75.41	73.98	74.03	3,456,385	-0.03(-0.04%)
Jan 07, 2000	72.44	74.34	71.95	74.06	4,572,058	+2.76(+3.87%)
Jan 06, 2000	70.06	71.92	69.81	71.30	4,511,177	+0.94(+1.34%)
Jan 05, 2000	70.36	71.95	69.78	70.36	6,195,412	-0.12(-0.17%)
Jan 04, 2000	72.08	72.44	70.49	70.49	5,021,514	-2.94(-4.00%)
Jan 03, 2000	74.89	75.23	73.03	73.42	5,009,801	-2.33(-3.07%)
Dec 31, 1999	75.75	76.18	75.29	75.75	1,335,633	-0.12(-0.16%)
Dec 30, 1999	76.97	76.97	75.60	75.87	1,900,382	-0.76(-1.00%)
Dec 29, 1999	77.34	77.34	76.48	76.63	2,025,004	-0.34(-0.44%)
Dec 28, 1999	77.55	77.58	76.39	76.97	2,641,303	-1.10(-1.41%)
Dec 27, 1999	77.22	78.07	76.33	78.07	2,792,007	+0.98(+1.27%)
Dec 23, 1999	77.77	77.95	76.36	77.09	2,736,643	-0.19(-0.24%)
Dec 22, 1999	77.52	77.89	75.93	77.28	4,212,221	+0.03(+0.04%)
Dec 21, 1999	75.23	77.46	75.01	77.24	4,365,581	+2.22(+2.96%)
Dec 20, 1999	75.01	75.50	74.31	75.02	5,253,052	+0.68(+0.92%)
Dec 17, 1999	72.32	75.75	72.26	74.34	14,426,724	+2.08(+2.88%)
Dec 16, 1999	71.53	72.26	70.36	72.26	4,027,875	+1.63(+2.30%)
Dec 15, 1999	73.36	73.61	70.51	70.64	4,461,465	-2.73(-3.72%)
Dec 14, 1999	72.93	73.67	72.38	73.36	5,266,604	+0.52(+0.72%)
Dec 13, 1999	72.02	73.06	71.31	72.84	4,157,809	+0.67(+0.93%)
Dec 10, 1999	70.27	72.38	70.24	72.17	3,900,870	+1.90(+2.70%)
Dec 09, 1999	70.61	70.95	69.08	70.27	4,387,849	+1.12(+1.62%)
Dec 08, 1999	67.79	70.00	67.79	69.15	4,438,719	+0.62(+0.91%)
Dec 07, 1999	67.79	68.53	66.81	68.53	3,854,971	+1.36(+2.02%)
Dec 06, 1999	66.72	67.82	66.57	67.17	2,283,100	+0.48(+0.72%)
Dec 03, 1999	66.42	67.98	66.35	66.69	3,826,301	+0.76(+1.16%)
Dec 02, 1999	66.63	66.63	65.25	65.93	2,527,441	+0.09(+0.14%)

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.