Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	33.42	34.46	33.42	34.25	6,369,615	+0.83(+2.48%)
Mar 30, 2000	33.89	34.05	33.01	33.42	6,441,149	-0.46(-1.37%)
Mar 29, 2000	34.00	34.20	33.42	33.89	6,135,024	-0.11(-0.32%)
Mar 28, 2000	34.67	35.29	33.74	34.00	9,020,210	-0.67(-1.94%)
Mar 27, 2000	34.41	35.03	33.22	34.67	6,894,074	+0.26(+0.75%)
Mar 24, 2000	34.51	34.67	34.10	34.41	7,877,600	-0.10(-0.29%)
Mar 23, 2000	33.63	34.83	33.06	34.51	9,701,103	+0.88(+2.62%)
Mar 22, 2000	33.01	34.41	33.01	33.63	16,306,876	+1.09(+3.34%)
Mar 21, 2000	32.75	33.27	32.08	32.54	15,875,507	-0.21(-0.63%)
Mar 20, 2000	31.30	32.80	31.30	32.75	20,183,294	+2.18(+7.14%)
Mar 17, 2000	29.32	30.67	28.70	30.57	10,403,192	+1.25(+4.25%)
Mar 16, 2000	28.91	29.48	28.03	29.32	9,904,022	+0.42(+1.44%)
Mar 15, 2000	28.34	29.01	27.93	28.91	7,894,219	+0.56(+1.99%)
Mar 14, 2000	28.86	28.86	28.08	28.34	6,643,225	-0.67(-2.32%)
Mar 13, 2000	29.17	29.48	27.40	29.01	6,238,471	-0.16(-0.54%)
Mar 10, 2000	29.69	29.69	28.81	29.17	8,394,111	-0.93(-3.09%)
Mar 09, 2000	29.01	30.10	28.76	30.10	6,685,013	+1.09(+3.75%)
Mar 08, 2000	29.84	29.84	28.96	29.01	7,484,527	-0.88(-2.94%)
Mar 07, 2000	29.89	30.21	29.43	29.89	9,018,644	+0.00(+0.00%)
Mar 06, 2000	30.31	30.52	29.53	29.89	8,722,515	-0.42(-1.37%)
Mar 03, 2000	28.96	30.31	28.96	30.31	17,299,314	+1.66(+5.80%)
Mar 02, 2000	28.76	28.76	28.08	28.65	7,833,163	-0.16(-0.55%)
Mar 01, 2000	28.23	28.86	27.56	28.81	8,615,215	+0.57(+2.03%)
Feb 29, 2000	27.19	28.23	26.78	28.23	6,543,150	+1.04(+3.82%)
Feb 28, 2000	26.57	27.35	26.57	27.19	9,441,463	+1.45(+5.64%)
Feb 25, 2000	27.45	27.45	25.74	25.74	10,032,157	-1.82(-6.60%)
Feb 24, 2000	28.28	28.28	26.94	27.56	9,910,525	-0.78(-2.75%)
Feb 23, 2000	27.72	28.76	27.10	28.34	9,951,591	+0.62(+2.25%)
Feb 22, 2000	29.43	29.43	27.10	27.72	15,141,626	-1.76(-5.97%)
Feb 18, 2000	30.21	30.21	29.32	29.48	7,718,998	-0.83(-2.74%)
Feb 17, 2000	30.62	30.62	29.64	30.31	5,651,992	-0.37(-1.19%)
Feb 16, 2000	30.62	30.93	30.36	30.67	5,319,855	+0.05(+0.16%)
Feb 15, 2000	30.72	30.88	29.38	30.62	8,419,160	-0.10(-0.32%)
Feb 14, 2000	31.04	31.04	30.42	30.72	6,180,545	-0.73(-2.32%)
Feb 11, 2000	30.67	32.08	30.57	31.45	8,615,817	+0.78(+2.54%)
Feb 10, 2000	31.30	31.45	30.62	30.67	6,749,321	-0.62(-1.99%)
Feb 09, 2000	31.19	32.38	30.83	31.30	7,319,663	+0.11(+0.35%)
Feb 08, 2000	31.50	31.50	30.72	31.19	6,868,423	-0.37(-1.16%)
Feb 07, 2000	31.66	31.92	31.19	31.55	7,310,871	-0.11(-0.34%)
Feb 04, 2000	31.45	31.76	30.72	31.66	7,458,033	+0.21(+0.66%)
Feb 03, 2000	31.19	31.97	31.19	31.45	12,959,612	+0.52(+1.69%)
Feb 02, 2000	29.89	31.55	29.74	30.93	11,183,678	+1.04(+3.47%)
Feb 01, 2000	30.15	30.26	29.84	29.89	8,604,256	-0.26(-0.85%)
Jan 31, 2000	30.26	30.26	29.74	30.15	9,397,628	-0.37(-1.20%)
Jan 28, 2000	30.83	31.14	30.26	30.52	8,917,847	-0.32(-1.02%)
Jan 27, 2000	30.42	31.25	30.42	30.83	11,668,396	+0.42(+1.37%)
Jan 26, 2000	31.09	31.09	30.21	30.42	12,356,394	-0.72(-2.32%)
Jan 25, 2000	30.31	31.55	30.31	31.14	35,539,884	+3.48(+12.58%)
Jan 24, 2000	27.19	28.23	26.89	27.66	9,911,850	+0.47(+1.71%)
Jan 21, 2000	27.93	27.93	27.15	27.19	9,843,207	-0.73(-2.62%)
Jan 20, 2000	28.86	29.43	27.77	27.93	8,571,138	-0.93(-3.22%)
Jan 19, 2000	28.65	29.01	28.28	28.86	7,784,992	+0.21(+0.72%)
Jan 18, 2000	27.87	28.91	27.45	28.65	9,626,679	+0.78(+2.80%)
Jan 14, 2000	28.91	29.06	27.77	27.87	9,685,086	-1.04(-3.59%)
Jan 13, 2000	28.08	29.06	28.08	28.91	10,377,179	+0.93(+3.32%)
Jan 12, 2000	29.84	29.84	27.66	27.98	15,566,853	-2.13(-7.06%)
Jan 11, 2000	29.79	30.52	29.27	30.10	23,922,428	+0.31(+1.03%)
Jan 10, 2000	28.23	29.84	28.23	29.79	40,356,716	+3.95(+15.30%)
Jan 07, 2000	26.26	26.68	25.58	25.84	8,048,486	-0.42(-1.58%)
Jan 06, 2000	27.35	27.51	26.26	26.26	9,393,533	-1.10(-4.01%)
Jan 05, 2000	26.26	27.51	26.26	27.35	23,555,126	+1.10(+4.17%)
Jan 04, 2000	24.91	26.46	24.91	26.26	19,071,996	+1.45(+5.86%)

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.