Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	30.26	30.26	29.74	30.15	9,397,628	-0.37(-1.20%)
Jan 28, 2000	30.83	31.14	30.26	30.52	8,917,847	-0.32(-1.02%)
Jan 27, 2000	30.42	31.25	30.42	30.83	11,668,396	+0.42(+1.37%)
Jan 26, 2000	31.09	31.09	30.21	30.42	12,356,394	-0.72(-2.32%)
Jan 25, 2000	30.31	31.55	30.31	31.14	35,539,884	+3.48(+12.58%)
Jan 24, 2000	27.19	28.23	26.89	27.66	9,911,850	+0.47(+1.71%)
Jan 21, 2000	27.93	27.93	27.15	27.19	9,843,207	-0.73(-2.62%)
Jan 20, 2000	28.86	29.43	27.77	27.93	8,571,138	-0.93(-3.22%)
Jan 19, 2000	28.65	29.01	28.28	28.86	7,784,992	+0.21(+0.72%)
Jan 18, 2000	27.87	28.91	27.45	28.65	9,626,679	+0.78(+2.80%)
Jan 14, 2000	28.91	29.06	27.77	27.87	9,685,086	-1.04(-3.59%)
Jan 13, 2000	28.08	29.06	28.08	28.91	10,377,179	+0.93(+3.32%)
Jan 12, 2000	29.84	29.84	27.66	27.98	15,566,853	-2.13(-7.06%)
Jan 11, 2000	29.79	30.52	29.27	30.10	23,922,428	+0.31(+1.03%)
Jan 10, 2000	28.23	29.84	28.23	29.79	40,356,716	+3.95(+15.30%)
Jan 07, 2000	26.26	26.68	25.58	25.84	8,048,486	-0.42(-1.58%)
Jan 06, 2000	27.35	27.51	26.26	26.26	9,393,533	-1.10(-4.01%)
Jan 05, 2000	26.26	27.51	26.26	27.35	23,555,126	+1.10(+4.17%)
Jan 04, 2000	24.91	26.46	24.91	26.26	19,071,996	+1.45(+5.86%)
Jan 03, 2000	24.29	24.86	23.87	24.80	9,987,960	+0.51(+2.12%)
Dec 31, 1999	24.18	24.39	23.92	24.29	3,504,179	+0.11(+0.45%)
Dec 30, 1999	23.92	24.39	23.92	24.18	5,179,678	+0.42(+1.75%)
Dec 29, 1999	24.08	24.29	23.72	23.77	4,868,856	-0.32(-1.31%)
Dec 28, 1999	24.34	24.70	23.92	24.08	4,967,004	-0.26(-1.06%)
Dec 27, 1999	24.18	24.91	24.18	24.34	9,774,684	+0.16(+0.65%)
Dec 23, 1999	24.08	24.39	23.97	24.18	5,656,448	+0.10(+0.41%)
Dec 22, 1999	23.62	24.13	23.35	24.08	6,289,652	+0.46(+1.97%)
Dec 21, 1999	23.56	24.24	23.56	23.62	8,456,612	+0.25(+1.07%)
Dec 20, 1999	23.46	23.87	23.14	23.37	8,253,573	-0.09(-0.39%)
Dec 17, 1999	23.25	23.56	23.04	23.46	14,174,839	+0.21(+0.89%)
Dec 16, 1999	23.51	23.51	23.09	23.25	7,498,496	-0.72(-3.01%)
Dec 15, 1999	23.67	24.39	23.14	23.97	12,527,762	+0.31(+1.30%)
Dec 14, 1999	22.94	23.87	22.68	23.67	10,043,597	+0.73(+3.19%)
Dec 13, 1999	23.14	23.14	22.73	22.94	10,534,336	-0.36(-1.53%)
Dec 10, 1999	23.04	23.62	23.04	23.29	13,194,324	+0.36(+1.56%)
Dec 09, 1999	22.68	23.20	22.68	22.94	14,213,376	+0.31(+1.36%)
Dec 08, 1999	22.84	23.25	22.52	22.63	11,826,998	-0.21(-0.91%)
Dec 07, 1999	23.09	23.30	22.79	22.84	9,755,657	-0.26(-1.12%)
Dec 06, 1999	23.46	23.46	22.99	23.09	7,029,675	-0.37(-1.56%)
Dec 03, 1999	23.13	24.03	23.04	23.46	12,072,548	+0.32(+1.40%)
Dec 02, 1999	23.25	23.35	22.84	23.13	10,119,225	-0.12(-0.50%)
Dec 01, 1999	23.14	23.41	22.89	23.25	8,411,814	+0.11(+0.47%)
Nov 30, 1999	23.62	24.03	22.99	23.14	10,317,327	-0.47(-2.00%)
Nov 29, 1999	23.14	24.03	23.14	23.62	11,756,307	+0.73(+3.19%)
Nov 26, 1999	23.46	23.82	22.63	22.89	5,303,717	-0.57(-2.44%)
Nov 24, 1999	22.58	23.82	22.58	23.46	12,496,571	+1.04(+4.63%)
Nov 23, 1999	22.63	22.68	22.16	22.42	9,251,791	-0.21(-0.92%)
Nov 22, 1999	22.21	22.63	22.01	22.63	7,966,836	+0.42(+1.87%)
Nov 19, 1999	22.52	22.58	22.10	22.21	7,794,385	-0.31(-1.36%)
Nov 18, 1999	21.59	22.58	21.59	22.52	13,527,666	+0.93(+4.31%)
Nov 17, 1999	21.69	21.90	21.17	21.59	12,067,490	-0.10(-0.46%)
Nov 16, 1999	21.48	21.80	21.43	21.69	13,888,946	+0.21(+0.97%)
Nov 15, 1999	21.17	22.10	21.17	21.48	18,100,392	+0.67(+3.23%)
Nov 12, 1999	20.19	21.64	19.98	20.81	13,050,655	+0.62(+3.09%)
Nov 11, 1999	19.82	20.24	19.46	20.19	11,549,535	+0.37(+1.84%)
Nov 10, 1999	19.61	20.09	19.51	19.82	13,449,629	+0.21(+1.06%)
Nov 09, 1999	19.51	20.03	19.51	19.61	16,712,594	+0.10(+0.51%)
Nov 08, 1999	20.14	20.14	19.41	19.51	16,888,176	-0.67(-3.33%)
Nov 05, 1999	21.17	21.17	19.98	20.19	31,077,226	-1.82(-8.26%)
Nov 04, 1999	22.31	24.08	21.59	22.01	16,028,449	-0.31(-1.38%)
Nov 03, 1999	22.16	22.73	22.16	22.31	9,737,472	+0.36(+1.63%)
Nov 02, 1999	21.33	21.96	21.17	21.96	7,415,041	+0.62(+2.92%)

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.