Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	24.54	24.66	23.91	24.22	4,613,763	-0.48(-1.93%)
Apr 27, 2000	24.26	24.90	24.22	24.70	4,563,642	-0.04(-0.15%)
Apr 26, 2000	24.43	25.06	24.43	24.74	5,466,598	+0.08(+0.31%)
Apr 25, 2000	24.78	25.10	24.31	24.66	6,245,588	-0.16(-0.64%)
Apr 24, 2000	22.44	24.82	22.35	24.82	15,085,818	+2.03(+8.91%)
Apr 20, 2000	21.64	22.91	21.48	22.79	11,013,483	+1.75(+8.32%)
Apr 19, 2000	20.97	21.12	20.69	21.04	5,456,699	+0.36(+1.72%)
Apr 18, 2000	21.48	21.52	20.33	20.69	8,547,206	-0.76(-3.53%)
Apr 17, 2000	21.32	21.72	21.04	21.44	7,429,941	+0.08(+0.39%)
Apr 14, 2000	21.36	22.16	21.00	21.36	9,025,944	-0.36(-1.64%)
Apr 13, 2000	22.91	22.91	21.72	21.72	11,627,185	-1.39(-6.03%)
Apr 12, 2000	23.71	24.31	23.11	23.11	7,146,029	-0.88(-3.66%)
Apr 11, 2000	23.00	24.03	22.83	23.99	5,269,886	+0.83(+3.60%)
Apr 10, 2000	23.47	23.51	22.83	23.15	5,082,131	-0.39(-1.68%)
Apr 07, 2000	23.15	23.75	23.00	23.55	4,957,693	+0.00(+0.00%)
Apr 06, 2000	24.03	24.22	23.47	23.55	6,479,693	-0.99(-4.05%)
Apr 05, 2000	24.19	24.58	23.71	24.54	6,510,331	+0.02(+0.08%)
Apr 04, 2000	24.62	25.02	23.99	24.52	8,084,494	+0.02(+0.08%)
Apr 03, 2000	24.06	24.58	23.91	24.50	7,006,509	+0.72(+3.02%)
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%)

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.