Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	24.11	24.15	23.43	23.78	5,873,533	-0.17(-0.69%)
Mar 30, 2000	23.43	24.34	23.43	23.95	7,760,203	+0.52(+2.23%)
Mar 29, 2000	22.20	23.59	22.16	23.43	8,315,928	+1.08(+4.81%)
Mar 28, 2000	21.64	22.52	21.64	22.35	4,656,184	+0.24(+1.06%)
Mar 27, 2000	21.76	22.40	21.72	22.12	3,440,721	-0.04(-0.17%)
Mar 24, 2000	22.35	22.87	22.08	22.16	5,009,071	-0.24(-1.08%)
Mar 23, 2000	21.64	22.87	21.60	22.40	6,339,544	-0.04(-0.17%)
Mar 22, 2000	22.44	22.75	22.28	22.44	5,898,200	+0.00(+0.00%)
Mar 21, 2000	22.12	22.59	21.96	22.44	6,661,635	+0.44(+2.00%)
Mar 20, 2000	21.80	22.20	21.72	22.00	4,298,741	+0.48(+2.22%)
Mar 17, 2000	22.28	22.40	21.48	21.52	8,583,343	-0.16(-0.73%)
Mar 16, 2000	21.25	21.88	20.84	21.68	12,949,488	+0.99(+4.80%)
Mar 15, 2000	19.53	20.92	19.37	20.69	11,068,317	+1.27(+6.56%)
Mar 14, 2000	20.65	20.69	19.13	19.41	8,226,214	-1.23(-5.98%)
Mar 13, 2000	20.37	20.65	19.93	20.65	8,892,394	+0.44(+2.17%)
Mar 10, 2000	20.01	20.61	19.73	20.21	7,571,819	-0.16(-0.78%)
Mar 09, 2000	19.49	20.37	19.09	20.37	7,508,971	+0.80(+4.07%)
Mar 08, 2000	19.34	19.89	19.09	19.57	6,309,692	+0.56(+2.95%)
Mar 07, 2000	20.05	20.09	18.97	19.01	9,715,062	-1.08(-5.35%)
Mar 06, 2000	20.69	20.69	19.81	20.09	6,559,823	-0.48(-2.32%)
Mar 03, 2000	19.73	20.56	19.45	20.56	8,160,539	+0.91(+4.63%)
Mar 02, 2000	19.81	20.01	19.57	19.65	7,674,574	-0.24(-1.18%)
Mar 01, 2000	20.29	20.33	19.81	19.89	7,808,438	-0.32(-1.58%)
Feb 29, 2000	20.21	20.65	20.09	20.21	7,673,474	+0.40(+2.02%)
Feb 28, 2000	19.89	20.17	19.49	19.81	6,097,111	+0.08(+0.39%)
Feb 25, 2000	20.05	20.25	19.57	19.73	7,150,743	-0.24(-1.18%)
Feb 24, 2000	20.44	20.61	19.73	19.97	9,669,498	-0.60(-2.91%)
Feb 22, 2000	20.53	21.12	20.49	20.56	7,038,090	-0.12(-0.58%)
Feb 18, 2000	21.36	21.44	20.56	20.69	8,633,463	-0.80(-3.70%)
Feb 17, 2000	21.36	21.68	21.25	21.48	6,712,070	+0.24(+1.11%)
Feb 16, 2000	21.48	21.92	21.16	21.25	5,978,173	-0.24(-1.10%)
Feb 15, 2000	21.48	21.72	21.28	21.48	7,336,142	-0.08(-0.38%)
Feb 14, 2000	22.47	22.47	21.20	21.56	6,954,660	-0.67(-3.03%)
Feb 11, 2000	22.31	22.56	22.16	22.24	6,159,801	-0.36(-1.58%)
Feb 10, 2000	22.59	23.07	22.35	22.59	8,411,142	-0.24(-1.03%)
Feb 09, 2000	23.35	23.35	22.52	22.83	9,294,144	-0.28(-1.21%)
Feb 08, 2000	22.91	23.95	22.59	23.11	19,081,636	+0.87(+3.92%)
Feb 07, 2000	22.44	22.67	21.64	22.24	15,700,620	-0.11(-0.51%)
Feb 04, 2000	22.83	22.83	22.04	22.35	12,180,083	+0.08(+0.34%)
Feb 03, 2000	22.63	23.03	21.92	22.28	14,495,213	-0.32(-1.41%)
Feb 02, 2000	23.31	23.39	22.52	22.59	9,064,280	-0.71(-3.06%)
Feb 01, 2000	23.83	23.91	23.23	23.31	7,352,325	-0.48(-2.01%)
Jan 31, 2000	23.71	24.19	23.63	23.78	7,601,828	+0.39(+1.69%)
Jan 28, 2000	23.63	23.83	23.15	23.39	6,982,627	-0.56(-2.34%)
Jan 27, 2000	22.91	24.15	22.83	23.95	18,983,282	+1.20(+5.26%)
Jan 26, 2000	25.22	25.22	22.08	22.75	26,243,692	-2.58(-10.20%)
Jan 25, 2000	25.30	25.62	24.94	25.34	5,191,956	+0.20(+0.78%)
Jan 24, 2000	26.25	26.38	25.14	25.14	5,646,026	-0.99(-3.80%)
Jan 21, 2000	26.49	26.65	25.74	26.13	5,848,865	-0.95(-3.52%)
Jan 20, 2000	27.09	27.09	26.10	27.09	5,200,126	+0.11(+0.42%)
Jan 19, 2000	26.10	27.13	26.10	26.97	5,255,117	+0.56(+2.12%)
Jan 18, 2000	26.97	27.05	26.22	26.41	5,343,732	-0.71(-2.61%)
Jan 14, 2000	27.25	27.25	26.65	27.12	5,287,641	+0.19(+0.71%)
Jan 13, 2000	27.17	27.77	26.65	26.93	8,956,026	-0.28(-1.03%)
Jan 12, 2000	26.06	27.41	25.86	27.21	12,710,826	+1.11(+4.27%)
Jan 11, 2000	25.54	26.41	25.54	26.10	8,547,520	+0.60(+2.35%)
Jan 10, 2000	25.46	26.10	25.30	25.50	6,463,667	+0.11(+0.45%)
Jan 07, 2000	24.82	25.46	24.74	25.38	8,051,813	+0.64(+2.60%)
Jan 06, 2000	24.90	25.06	24.62	24.74	7,556,421	-0.36(-1.45%)
Jan 05, 2000	24.70	25.69	24.70	25.10	8,219,772	+0.40(+1.62%)
Jan 04, 2000	25.02	25.18	24.43	24.70	6,624,870	-0.52(-2.04%)

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.