Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	21.38	21.84	21.25	21.38	7,254,039	+0.42(+2.02%)
Feb 28, 2000	21.04	21.34	20.62	20.95	5,763,841	+0.08(+0.39%)
Feb 25, 2000	21.21	21.42	20.70	20.87	6,759,881	-0.25(-1.18%)
Feb 24, 2000	21.63	21.80	20.87	21.12	9,140,960	-0.63(-2.91%)
Feb 22, 2000	21.71	22.35	21.67	21.75	6,653,385	-0.13(-0.58%)
Feb 18, 2000	22.59	22.68	21.75	21.88	8,161,555	-0.84(-3.70%)
Feb 17, 2000	22.59	22.93	22.47	22.72	6,345,186	+0.25(+1.11%)
Feb 16, 2000	22.72	23.19	22.39	22.47	5,651,404	-0.25(-1.10%)
Feb 15, 2000	22.72	22.97	22.51	22.72	6,935,146	-0.09(-0.38%)
Feb 14, 2000	23.77	23.77	22.43	22.81	6,574,516	-0.71(-3.03%)
Feb 11, 2000	23.60	23.86	23.44	23.52	5,823,104	-0.38(-1.58%)
Feb 10, 2000	23.90	24.41	23.65	23.90	7,951,386	-0.25(-1.03%)
Feb 09, 2000	24.70	24.70	23.82	24.15	8,786,122	-0.30(-1.21%)
Feb 08, 2000	24.24	25.34	23.90	24.45	18,038,628	+0.92(+3.92%)
Feb 07, 2000	23.73	23.98	22.89	23.52	14,842,418	-0.12(-0.51%)
Feb 04, 2000	24.15	24.15	23.32	23.65	11,514,315	+0.08(+0.34%)
Feb 03, 2000	23.94	24.37	23.19	23.56	13,702,899	-0.34(-1.41%)
Feb 02, 2000	24.66	24.74	23.82	23.90	8,568,823	-0.75(-3.06%)
Feb 01, 2000	25.21	25.29	24.57	24.66	6,950,444	-0.50(-2.01%)
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%)

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.