Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	20.21	20.65	20.09	20.21	7,672,263	+0.40(+2.02%)
Feb 28, 2000	19.89	20.17	19.49	19.81	6,096,149	+0.08(+0.39%)
Feb 25, 2000	20.05	20.25	19.57	19.73	7,149,615	-0.24(-1.18%)
Feb 24, 2000	20.45	20.61	19.73	19.97	9,667,972	-0.60(-2.91%)
Feb 22, 2000	20.53	21.13	20.49	20.57	7,036,979	-0.12(-0.58%)
Feb 18, 2000	21.36	21.45	20.57	20.69	8,632,101	-0.80(-3.70%)
Feb 17, 2000	21.36	21.68	21.25	21.48	6,711,011	+0.24(+1.11%)
Feb 16, 2000	21.48	21.92	21.17	21.25	5,977,230	-0.24(-1.10%)
Feb 15, 2000	21.48	21.72	21.29	21.48	7,334,984	-0.08(-0.38%)
Feb 14, 2000	22.48	22.48	21.20	21.57	6,953,563	-0.67(-3.03%)
Feb 11, 2000	22.32	22.56	22.16	22.24	6,158,829	-0.36(-1.58%)
Feb 10, 2000	22.60	23.08	22.36	22.60	8,409,815	-0.24(-1.03%)
Feb 09, 2000	23.36	23.36	22.52	22.83	9,292,677	-0.28(-1.21%)
Feb 08, 2000	22.92	23.95	22.60	23.11	19,078,626	+0.87(+3.92%)
Feb 07, 2000	22.44	22.67	21.64	22.24	15,698,143	-0.11(-0.51%)
Feb 04, 2000	22.83	22.83	22.04	22.36	12,178,161	+0.08(+0.34%)
Feb 03, 2000	22.64	23.04	21.92	22.28	14,492,926	-0.32(-1.41%)
Feb 02, 2000	23.31	23.39	22.52	22.60	9,062,850	-0.71(-3.06%)
Feb 01, 2000	23.83	23.91	23.23	23.31	7,351,165	-0.48(-2.01%)
Jan 31, 2000	23.71	24.19	23.63	23.79	7,600,629	+0.39(+1.69%)
Jan 28, 2000	23.63	23.83	23.16	23.39	6,981,525	-0.56(-2.34%)
Jan 27, 2000	22.92	24.15	22.83	23.95	18,980,286	+1.20(+5.26%)
Jan 26, 2000	25.22	25.22	22.08	22.76	26,239,552	-2.58(-10.20%)
Jan 25, 2000	25.30	25.62	24.95	25.34	5,191,137	+0.20(+0.79%)
Jan 24, 2000	26.26	26.38	25.14	25.14	5,645,135	-0.99(-3.80%)
Jan 21, 2000	26.49	26.65	25.74	26.14	5,847,942	-0.95(-3.52%)
Jan 20, 2000	27.09	27.09	26.10	27.09	5,199,306	+0.11(+0.42%)
Jan 19, 2000	26.10	27.13	26.10	26.98	5,254,288	+0.56(+2.12%)
Jan 18, 2000	26.98	27.05	26.22	26.42	5,342,889	-0.71(-2.61%)
Jan 14, 2000	27.25	27.25	26.65	27.12	5,286,806	+0.19(+0.71%)
Jan 13, 2000	27.18	27.77	26.65	26.93	8,954,613	-0.28(-1.03%)
Jan 12, 2000	26.06	27.41	25.86	27.21	12,708,821	+1.11(+4.27%)
Jan 11, 2000	25.54	26.42	25.54	26.10	8,546,171	+0.60(+2.35%)
Jan 10, 2000	25.46	26.10	25.30	25.50	6,462,647	+0.11(+0.45%)
Jan 07, 2000	24.83	25.46	24.74	25.39	8,050,543	+0.64(+2.60%)
Jan 06, 2000	24.91	25.07	24.63	24.74	7,555,229	-0.36(-1.45%)
Jan 05, 2000	24.71	25.70	24.71	25.11	8,218,475	+0.40(+1.62%)
Jan 04, 2000	25.02	25.18	24.43	24.71	6,623,825	-0.52(-2.04%)
Jan 03, 2000	25.42	25.50	24.79	25.22	7,101,544	-0.44(-1.71%)
Dec 31, 1999	25.42	25.78	24.71	25.66	2,269,050	+0.32(+1.26%)
Dec 30, 1999	25.34	25.62	25.22	25.34	3,780,128	-0.24(-0.95%)
Dec 29, 1999	25.70	25.82	25.46	25.58	4,252,192	-0.28(-1.08%)
Dec 28, 1999	26.42	26.46	25.62	25.86	4,607,379	-0.11(-0.44%)
Dec 27, 1999	26.06	26.74	25.98	25.98	4,325,869	+0.20(+0.77%)
Dec 23, 1999	26.18	26.18	25.18	25.78	8,791,394	-0.36(-1.36%)
Dec 22, 1999	26.42	26.54	26.10	26.14	6,028,599	-0.36(-1.35%)
Dec 21, 1999	26.49	26.86	26.06	26.49	6,332,417	-0.43(-1.61%)
Dec 20, 1999	26.65	27.33	26.49	26.93	5,188,466	+0.67(+2.55%)
Dec 17, 1999	27.02	27.02	26.22	26.26	8,330,483	-0.36(-1.34%)
Dec 16, 1999	26.70	26.74	26.30	26.61	4,338,436	+0.00(+0.00%)
Dec 15, 1999	26.54	26.98	26.46	26.61	4,154,323	+0.36(+1.36%)
Dec 14, 1999	26.74	26.77	26.26	26.26	7,892,193	-0.48(-1.79%)
Dec 13, 1999	27.45	27.53	26.74	26.74	8,007,028	-0.80(-2.89%)
Dec 10, 1999	27.53	27.81	27.18	27.53	14,774,436	-0.88(-3.11%)
Dec 09, 1999	28.49	28.80	28.25	28.42	4,647,281	+0.05(+0.18%)
Dec 08, 1999	28.52	28.84	28.25	28.37	3,048,389	-0.08(-0.29%)
Dec 07, 1999	29.08	29.12	28.33	28.45	4,604,080	-0.87(-2.97%)
Dec 06, 1999	28.84	29.44	28.80	29.32	2,488,038	+0.11(+0.39%)
Dec 03, 1999	29.04	29.32	28.80	29.21	5,576,486	+0.44(+1.53%)
Dec 02, 1999	29.32	29.32	28.56	28.77	5,899,940	-0.53(-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.