Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2000	11.42	11.50	10.60	10.61	758,491	-0.88(-7.69%)
Jun 29, 2000	11.57	11.72	11.46	11.50	392,644	+0.06(+0.56%)
Jun 28, 2000	11.98	11.98	11.35	11.43	385,860	-0.51(-4.24%)
Jun 27, 2000	11.83	12.01	11.83	11.94	349,394	-0.04(-0.31%)
Jun 26, 2000	11.64	12.01	11.64	11.98	395,528	+0.26(+2.20%)
Jun 23, 2000	11.53	11.79	11.50	11.72	212,011	+0.26(+2.25%)
Jun 22, 2000	11.72	11.79	11.46	11.46	291,727	-0.22(-1.89%)
Jun 21, 2000	11.20	11.76	11.20	11.68	358,722	+0.41(+3.60%)
Jun 20, 2000	11.46	11.64	11.24	11.28	392,983	-0.33(-2.86%)
Jun 19, 2000	11.94	11.94	11.61	11.61	333,450	-0.33(-2.78%)
Jun 16, 2000	11.94	12.27	11.94	11.94	514,593	-0.29(-2.41%)
Jun 15, 2000	12.75	12.75	12.23	12.23	293,423	-0.37(-2.92%)
Jun 14, 2000	12.53	12.68	12.53	12.60	229,650	+0.00(+0.00%)
Jun 13, 2000	12.64	12.68	12.53	12.60	345,662	+0.07(+0.59%)
Jun 12, 2000	12.53	12.68	12.53	12.53	249,663	+0.07(+0.59%)
Jun 09, 2000	12.46	12.60	12.38	12.46	231,176	+0.00(+0.00%)
Jun 08, 2000	12.49	12.68	12.46	12.46	261,027	+0.04(+0.30%)
Jun 07, 2000	13.04	13.04	12.42	12.42	485,421	-0.66(-5.07%)
Jun 06, 2000	13.19	13.49	13.08	13.08	303,430	-0.15(-1.11%)
Jun 05, 2000	13.60	13.60	13.04	13.23	362,115	-0.15(-1.10%)
Jun 02, 2000	13.27	13.49	13.27	13.38	462,354	+0.07(+0.55%)
Jun 01, 2000	13.52	13.63	13.01	13.30	581,589	-0.04(-0.28%)
May 31, 2000	13.86	14.08	13.12	13.34	848,554	-0.59(-4.23%)
May 30, 2000	13.67	13.93	13.67	13.93	776,131	+0.18(+1.34%)
May 26, 2000	14.15	14.30	13.63	13.74	585,320	-0.26(-1.84%)
May 25, 2000	14.52	14.56	14.00	14.00	1,070,741	-0.55(-3.75%)
May 24, 2000	14.62	14.69	14.47	14.55	404,034	+0.22(+1.53%)
May 23, 2000	15.21	15.28	14.04	14.33	940,581	-1.10(-7.11%)
May 22, 2000	15.28	15.64	15.28	15.43	616,738	+0.07(+0.48%)
May 19, 2000	14.37	15.68	14.33	15.35	752,499	+0.77(+5.26%)
May 18, 2000	14.37	15.13	14.37	14.58	421,987	+0.26(+1.79%)
May 17, 2000	14.22	14.40	13.82	14.33	1,865,605	-0.48(-3.21%)
May 16, 2000	14.91	14.95	14.40	14.80	595,194	-0.11(-0.74%)
May 15, 2000	14.95	15.13	14.91	14.91	329,827	+0.04(+0.25%)
May 12, 2000	15.06	15.39	14.88	14.88	461,827	-0.11(-0.73%)
May 11, 2000	14.40	15.28	14.37	14.99	576,214	+0.55(+3.80%)
May 10, 2000	14.51	14.58	14.29	14.44	543,215	+0.00(+0.00%)
May 09, 2000	14.69	14.73	14.44	14.44	398,905	-0.29(-1.98%)
May 08, 2000	14.62	14.80	14.47	14.73	302,299	-0.07(-0.49%)
May 05, 2000	14.91	15.02	14.62	14.80	700,007	-0.07(-0.49%)
May 04, 2000	14.73	14.91	14.58	14.88	521,670	+0.11(+0.74%)
May 03, 2000	14.66	14.84	14.51	14.77	328,801	+0.18(+1.25%)
May 02, 2000	14.69	14.88	14.47	14.58	948,276	+0.04(+0.25%)
May 01, 2000	14.18	14.62	14.18	14.55	417,542	+0.40(+2.84%)
Apr 28, 2000	13.71	14.33	13.71	14.15	900,230	+0.44(+3.20%)
Apr 27, 2000	13.52	13.85	13.41	13.71	1,200,990	+0.22(+1.63%)
Apr 26, 2000	12.43	13.49	12.25	13.49	1,270,752	+1.35(+11.14%)
Apr 25, 2000	12.14	12.21	12.03	12.14	392,578	+0.44(+3.75%)
Apr 24, 2000	12.06	12.21	11.68	11.70	316,490	-0.48(-3.90%)
Apr 20, 2000	12.14	12.57	12.14	12.17	346,925	-0.04(-0.30%)
Apr 19, 2000	12.03	12.46	12.03	12.21	547,660	+0.18(+1.52%)
Apr 18, 2000	11.81	12.14	11.81	12.03	911,514	+0.15(+1.23%)
Apr 17, 2000	11.59	11.92	11.26	11.88	445,411	+0.33(+2.85%)
Apr 14, 2000	12.54	12.54	11.37	11.55	404,888	-0.91(-7.33%)
Apr 13, 2000	12.65	12.65	12.28	12.46	419,423	+0.22(+1.79%)
Apr 12, 2000	11.77	12.36	11.73	12.25	579,292	+0.55(+4.69%)
Apr 11, 2000	11.70	11.88	11.55	11.70	430,195	+0.00(+0.00%)
Apr 10, 2000	11.84	11.84	11.66	11.70	421,304	+0.04(+0.31%)
Apr 07, 2000	11.81	11.81	11.62	11.66	288,278	-0.11(-0.93%)
Apr 06, 2000	11.95	11.99	11.66	11.77	619,473	-0.11(-0.92%)
Apr 05, 2000	11.88	11.92	11.66	11.88	504,059	+0.22(+1.88%)
Apr 04, 2000	12.06	12.10	11.44	11.66	432,418	-0.18(-1.54%)

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.