Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	41.04	42.38	41.04	42.38	11,914,990	+1.94(+4.80%)
Apr 27, 2000	41.04	41.04	39.71	40.44	4,748,393	-0.73(-1.77%)
Apr 26, 2000	39.59	41.29	39.59	41.17	6,096,723	+1.83(+4.64%)
Apr 25, 2000	39.10	39.40	38.56	39.34	3,812,755	+0.24(+0.62%)
Apr 24, 2000	40.26	40.26	38.98	39.10	3,905,197	-1.94(-4.73%)
Apr 20, 2000	39.77	41.29	39.64	41.04	5,526,323	+1.27(+3.20%)
Apr 19, 2000	38.86	40.31	38.86	39.77	8,714,326	+1.40(+3.65%)
Apr 18, 2000	37.64	38.61	36.91	38.37	4,346,405	+0.73(+1.94%)
Apr 17, 2000	37.64	37.64	36.00	37.64	6,643,962	-0.13(-0.33%)
Apr 14, 2000	38.13	38.37	36.61	37.77	8,380,280	-0.36(-0.94%)
Apr 13, 2000	38.92	39.59	38.13	38.13	5,163,042	-0.79(-2.02%)
Apr 12, 2000	41.29	42.38	38.86	38.92	8,545,296	-2.37(-5.74%)
Apr 11, 2000	40.56	41.29	40.56	41.29	7,036,581	+1.16(+2.88%)
Apr 10, 2000	39.83	40.20	39.10	40.13	3,725,975	+0.30(+0.76%)
Apr 07, 2000	39.34	40.20	39.34	39.83	3,351,268	+0.54(+1.38%)
Apr 06, 2000	38.86	40.07	38.86	39.28	3,675,534	+0.43(+1.10%)
Apr 05, 2000	39.59	39.59	38.13	38.86	5,220,483	-1.10(-2.75%)
Apr 04, 2000	40.62	40.74	37.28	39.95	7,162,170	-0.66(-1.63%)
Apr 03, 2000	40.07	40.68	39.89	40.62	4,949,129	+0.54(+1.36%)
Mar 31, 2000	39.10	40.31	39.10	40.07	5,444,794	+0.97(+2.48%)
Mar 30, 2000	39.64	39.83	38.61	39.10	5,505,941	-0.54(-1.37%)
Mar 29, 2000	39.77	40.01	39.10	39.64	5,244,263	-0.13(-0.32%)
Mar 28, 2000	40.56	41.29	39.47	39.77	7,710,541	-0.79(-1.94%)
Mar 27, 2000	40.26	40.98	38.86	40.56	5,893,105	+0.30(+0.75%)
Mar 24, 2000	40.37	40.56	39.89	40.26	6,733,830	-0.12(-0.29%)
Mar 23, 2000	39.34	40.74	38.67	40.37	8,292,573	+1.03(+2.62%)
Mar 22, 2000	38.61	40.26	38.61	39.34	13,939,236	+1.27(+3.34%)
Mar 21, 2000	38.31	38.92	37.53	38.07	13,570,499	-0.24(-0.63%)
Mar 20, 2000	36.61	38.37	36.61	38.31	17,252,828	+2.55(+7.14%)
Mar 17, 2000	34.30	35.88	33.57	35.76	8,892,724	+1.46(+4.25%)
Mar 16, 2000	33.82	34.49	32.79	34.30	8,466,030	+0.49(+1.44%)
Mar 15, 2000	33.15	33.94	32.67	33.82	6,748,036	+0.66(+1.99%)
Mar 14, 2000	33.76	33.76	32.84	33.15	5,678,677	-0.79(-2.32%)
Mar 13, 2000	34.13	34.49	32.06	33.94	5,332,690	-0.18(-0.54%)
Mar 10, 2000	34.73	34.73	33.70	34.13	7,175,347	-1.09(-3.09%)
Mar 09, 2000	33.94	35.21	33.64	35.21	5,714,398	+1.27(+3.75%)
Mar 08, 2000	34.91	34.91	33.88	33.94	6,397,828	-1.03(-2.94%)
Mar 07, 2000	34.97	35.34	34.43	34.97	7,709,203	+0.00(+0.00%)
Mar 06, 2000	35.46	35.70	34.54	34.97	7,456,069	-0.49(-1.37%)
Mar 03, 2000	33.88	35.46	33.88	35.46	14,787,579	+1.94(+5.80%)
Mar 02, 2000	33.64	33.64	32.84	33.51	6,695,844	-0.18(-0.55%)
Mar 01, 2000	33.03	33.76	32.24	33.70	7,364,348	+0.67(+2.03%)
Feb 29, 2000	31.81	33.03	31.33	33.03	5,593,133	+1.21(+3.82%)
Feb 28, 2000	31.09	32.00	31.09	31.81	8,070,631	+1.70(+5.65%)
Feb 25, 2000	32.12	32.12	30.11	30.11	8,575,560	-2.13(-6.60%)
Feb 24, 2000	33.09	33.09	31.51	32.24	8,471,589	-0.91(-2.75%)
Feb 23, 2000	32.43	33.64	31.70	33.15	8,506,692	+0.73(+2.25%)
Feb 22, 2000	34.43	34.43	31.70	32.43	12,943,172	-2.06(-5.97%)
Feb 18, 2000	35.34	35.34	34.30	34.49	6,598,256	-0.97(-2.74%)
Feb 17, 2000	35.83	35.83	34.67	35.46	4,831,364	-0.43(-1.19%)
Feb 16, 2000	35.83	36.19	35.52	35.88	4,547,450	+0.06(+0.16%)
Feb 15, 2000	35.94	36.13	34.37	35.83	7,196,759	-0.12(-0.32%)
Feb 14, 2000	36.31	36.31	35.58	35.94	5,283,175	-0.85(-2.32%)
Feb 11, 2000	35.88	37.53	35.76	36.80	7,364,863	+0.91(+2.54%)
Feb 10, 2000	36.61	36.80	35.83	35.88	5,769,369	-0.73(-1.99%)
Feb 09, 2000	36.49	37.89	36.07	36.61	6,256,901	+0.13(+0.35%)
Feb 08, 2000	36.86	36.86	35.94	36.49	5,871,178	-0.43(-1.16%)
Feb 07, 2000	37.04	37.34	36.49	36.91	6,249,386	-0.13(-0.34%)
Feb 04, 2000	36.80	37.16	35.94	37.04	6,375,181	+0.24(+0.66%)
Feb 03, 2000	36.49	37.40	36.49	36.80	11,077,971	+0.61(+1.69%)
Feb 02, 2000	34.97	36.91	34.79	36.19	9,559,889	+1.21(+3.47%)

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.