Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	25.97	26.09	25.29	25.63	4,360,884	-0.51(-1.93%)
Apr 27, 2000	25.67	26.35	25.63	26.13	4,313,511	-0.04(-0.15%)
Apr 26, 2000	25.84	26.52	25.84	26.17	5,166,976	+0.08(+0.31%)
Apr 25, 2000	26.22	26.56	25.72	26.09	5,903,270	-0.17(-0.64%)
Apr 24, 2000	23.74	26.26	23.65	26.26	14,258,971	+2.15(+8.91%)
Apr 20, 2000	22.89	24.24	22.73	24.11	10,409,839	+1.85(+8.32%)
Apr 19, 2000	22.18	22.35	21.88	22.26	5,157,620	+0.38(+1.72%)
Apr 18, 2000	22.73	22.77	21.51	21.88	8,078,737	-0.80(-3.53%)
Apr 17, 2000	22.56	22.98	22.26	22.69	7,022,709	+0.09(+0.39%)
Apr 14, 2000	22.60	23.44	22.22	22.60	8,531,236	-0.38(-1.64%)
Apr 13, 2000	24.24	24.24	22.98	22.98	10,989,904	-1.47(-6.03%)
Apr 12, 2000	25.08	25.72	24.45	24.45	6,754,359	-0.93(-3.66%)
Apr 11, 2000	24.33	25.42	24.15	25.38	4,981,046	+0.88(+3.60%)
Apr 10, 2000	24.83	24.87	24.15	24.50	4,803,581	-0.42(-1.68%)
Apr 07, 2000	24.50	25.12	24.33	24.91	4,685,964	+0.00(+0.00%)
Apr 06, 2000	25.42	25.63	24.83	24.91	6,124,544	-1.05(-4.05%)
Apr 05, 2000	25.59	26.01	25.08	25.97	6,153,503	+0.02(+0.08%)
Apr 04, 2000	26.05	26.47	25.38	25.95	7,641,386	+0.02(+0.08%)
Apr 03, 2000	25.46	26.01	25.29	25.92	6,622,485	+0.76(+3.02%)
Mar 31, 2000	25.51	25.55	24.79	25.16	5,551,607	-0.18(-0.69%)
Mar 30, 2000	24.79	25.76	24.79	25.34	7,334,869	+0.55(+2.23%)
Mar 29, 2000	23.49	24.96	23.44	24.79	7,860,136	+1.14(+4.81%)
Mar 28, 2000	22.89	23.82	22.89	23.65	4,400,981	+0.25(+1.06%)
Mar 27, 2000	23.02	23.70	22.98	23.40	3,252,137	-0.04(-0.17%)
Mar 24, 2000	23.65	24.20	23.36	23.44	4,734,526	-0.26(-1.08%)
Mar 23, 2000	22.89	24.20	22.85	23.70	5,992,076	-0.04(-0.17%)
Mar 22, 2000	23.74	24.07	23.57	23.74	5,574,922	+0.00(+0.00%)
Mar 21, 2000	23.40	23.90	23.23	23.74	6,296,514	+0.46(+2.00%)
Mar 20, 2000	23.06	23.49	22.98	23.27	4,063,129	+0.51(+2.22%)
Mar 17, 2000	23.57	23.70	22.73	22.77	8,112,893	-0.17(-0.73%)
Mar 16, 2000	22.48	23.14	22.05	22.94	12,239,732	+1.05(+4.80%)
Mar 15, 2000	20.67	22.13	20.50	21.88	10,461,668	+1.35(+6.56%)
Mar 14, 2000	21.84	21.88	20.24	20.54	7,775,339	-1.31(-5.98%)
Mar 13, 2000	21.55	21.84	21.08	21.84	8,405,005	+0.46(+2.17%)
Mar 10, 2000	21.17	21.80	20.87	21.38	7,156,810	-0.17(-0.78%)
Mar 09, 2000	20.62	21.55	20.20	21.55	7,097,408	+0.84(+4.06%)
Mar 08, 2000	20.46	21.04	20.20	20.71	5,963,860	+0.59(+2.95%)
Mar 07, 2000	21.21	21.25	20.07	20.11	9,182,584	-1.14(-5.35%)
Mar 06, 2000	21.88	21.88	20.96	21.25	6,200,282	-0.51(-2.32%)
Mar 03, 2000	20.87	21.76	20.58	21.76	7,713,263	+0.96(+4.63%)
Mar 02, 2000	20.96	21.17	20.71	20.79	7,253,934	-0.25(-1.18%)
Mar 01, 2000	21.47	21.51	20.96	21.04	7,380,461	-0.34(-1.57%)
Feb 29, 2000	21.38	21.84	21.25	21.38	7,252,894	+0.42(+2.02%)
Feb 28, 2000	21.04	21.34	20.62	20.96	5,762,931	+0.08(+0.39%)
Feb 25, 2000	21.21	21.42	20.71	20.87	6,758,814	-0.25(-1.18%)
Feb 24, 2000	21.63	21.80	20.87	21.12	9,139,517	-0.63(-2.91%)
Feb 22, 2000	21.72	22.35	21.68	21.76	6,652,335	-0.13(-0.58%)
Feb 18, 2000	22.60	22.69	21.76	21.88	8,160,267	-0.84(-3.70%)
Feb 17, 2000	22.60	22.94	22.48	22.73	6,344,185	+0.25(+1.11%)
Feb 16, 2000	22.73	23.19	22.39	22.48	5,650,512	-0.25(-1.10%)
Feb 15, 2000	22.73	22.98	22.52	22.73	6,934,051	-0.09(-0.38%)
Feb 14, 2000	23.78	23.78	22.43	22.81	6,573,478	-0.71(-3.03%)
Feb 11, 2000	23.61	23.86	23.44	23.53	5,822,185	-0.38(-1.58%)
Feb 10, 2000	23.90	24.41	23.65	23.90	7,950,131	-0.25(-1.03%)
Feb 09, 2000	24.71	24.71	23.82	24.15	8,784,736	-0.30(-1.21%)
Feb 08, 2000	24.24	25.34	23.90	24.45	18,035,780	+0.92(+3.92%)
Feb 07, 2000	23.74	23.99	22.89	23.53	14,840,076	-0.12(-0.51%)
Feb 04, 2000	24.15	24.15	23.32	23.65	11,512,498	+0.08(+0.34%)
Feb 03, 2000	23.95	24.37	23.19	23.57	13,700,736	-0.34(-1.41%)
Feb 02, 2000	24.66	24.75	23.82	23.90	8,567,471	-0.75(-3.06%)

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.