Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	13.00	13.05	12.62	12.67	19,489,264	-0.34(-2.63%)
Apr 27, 2000	12.93	13.05	12.75	13.01	27,891,326	-0.14(-1.07%)
Apr 26, 2000	13.39	13.53	13.00	13.15	29,416,530	-0.22(-1.66%)
Apr 25, 2000	13.07	13.40	12.96	13.38	31,514,254	+0.32(+2.43%)
Apr 24, 2000	12.65	13.21	12.60	13.06	33,113,918	+0.29(+2.25%)
Apr 20, 2000	12.58	12.77	12.53	12.77	23,519,656	+0.24(+1.93%)
Apr 19, 2000	12.58	12.64	12.42	12.53	19,512,016	-0.08(-0.64%)
Apr 18, 2000	12.31	12.73	12.24	12.61	35,076,372	+0.36(+2.96%)
Apr 17, 2000	11.63	12.35	11.59	12.25	44,057,988	+0.50(+4.29%)
Apr 14, 2000	11.93	12.10	11.53	11.74	43,636,044	-0.38(-3.16%)
Apr 13, 2000	12.68	12.69	12.09	12.13	35,157,864	-0.50(-3.99%)
Apr 12, 2000	13.10	13.15	12.57	12.63	26,809,992	-0.39(-3.02%)
Apr 11, 2000	12.76	13.21	12.70	13.02	28,960,252	+0.18(+1.37%)
Apr 10, 2000	12.84	12.97	12.72	12.85	19,627,842	+0.05(+0.40%)
Apr 07, 2000	12.70	12.88	12.59	12.80	18,376,076	+0.16(+1.23%)
Apr 06, 2000	12.42	12.71	12.41	12.64	19,016,852	+0.29(+2.33%)
Apr 05, 2000	12.26	12.49	12.14	12.35	29,534,426	-0.06(-0.45%)
Apr 04, 2000	12.78	12.80	11.86	12.41	45,545,132	-0.56(-4.35%)
Apr 03, 2000	12.51	12.97	12.49	12.97	26,450,512	+0.43(+3.45%)
Mar 31, 2000	12.83	12.88	12.47	12.54	32,309,328	-0.25(-1.97%)
Mar 30, 2000	13.05	13.09	12.70	12.79	34,426,908	-0.34(-2.61%)
Mar 29, 2000	12.68	13.29	12.68	13.13	53,957,952	+0.56(+4.49%)
Mar 28, 2000	12.63	12.78	12.57	12.57	30,076,748	-0.16(-1.23%)
Mar 27, 2000	12.71	12.79	12.59	12.73	22,624,472	-0.09(-0.70%)
Mar 24, 2000	12.70	12.87	12.57	12.82	31,820,784	-0.08(-0.59%)
Mar 23, 2000	12.21	12.89	12.16	12.89	43,188,864	+0.73(+6.04%)
Mar 22, 2000	12.13	12.24	11.98	12.16	29,938,170	+0.03(+0.25%)
Mar 21, 2000	11.18	12.20	11.12	12.13	51,218,212	+0.77(+6.78%)
Mar 20, 2000	11.27	11.42	11.09	11.36	21,505,908	+0.09(+0.76%)
Mar 17, 2000	11.13	11.40	11.05	11.27	43,935,956	+0.07(+0.63%)
Mar 16, 2000	10.77	11.24	10.76	11.20	41,373,680	+0.44(+4.07%)
Mar 15, 2000	10.22	10.85	10.17	10.76	35,728,732	+0.53(+5.17%)
Mar 14, 2000	10.45	10.46	10.22	10.23	26,296,214	-0.20(-1.88%)
Mar 13, 2000	10.39	10.52	10.28	10.43	26,558,894	-0.18(-1.71%)
Mar 10, 2000	10.55	10.80	10.48	10.61	28,542,858	+0.22(+2.09%)
Mar 09, 2000	10.50	10.64	10.25	10.39	26,068,280	-0.11(-1.01%)
Mar 08, 2000	10.50	10.67	10.40	10.50	32,976,580	+0.03(+0.28%)
Mar 07, 2000	11.07	11.07	10.45	10.47	40,856,176	-0.60(-5.46%)
Mar 06, 2000	11.24	11.24	10.85	11.07	25,507,756	-0.16(-1.39%)
Mar 03, 2000	11.06	11.32	11.04	11.23	32,768,090	+0.33(+3.05%)
Mar 02, 2000	10.59	10.97	10.55	10.90	27,419,328	+0.31(+2.95%)
Mar 01, 2000	10.76	10.79	10.54	10.59	36,801,380	-0.08(-0.76%)
Feb 29, 2000	10.53	10.80	10.49	10.67	31,128,714	+0.24(+2.27%)
Feb 28, 2000	10.15	10.66	10.15	10.43	37,289,508	+0.27(+2.63%)
Feb 25, 2000	10.44	10.55	10.13	10.16	36,774,488	-0.39(-3.72%)
Feb 24, 2000	10.50	10.71	10.16	10.56	38,083,344	+0.04(+0.38%)
Feb 23, 2000	10.48	10.71	10.34	10.52	30,275,310	+0.07(+0.67%)
Feb 22, 2000	10.17	10.48	10.08	10.45	37,548,880	+0.36(+3.60%)
Feb 18, 2000	10.56	10.63	10.07	10.08	48,713,024	-0.47(-4.49%)
Feb 17, 2000	10.87	10.93	10.48	10.56	39,876,604	-0.38(-3.44%)
Feb 16, 2000	11.01	11.03	10.83	10.93	20,036,550	-0.15(-1.34%)
Feb 15, 2000	10.80	11.20	10.79	11.08	25,955,762	+0.25(+2.32%)
Feb 14, 2000	10.78	10.95	10.76	10.83	20,051,856	+0.05(+0.47%)
Feb 11, 2000	10.88	11.06	10.76	10.78	28,339,746	-0.14(-1.25%)
Feb 10, 2000	10.84	11.03	10.73	10.91	26,430,242	+0.11(+1.03%)
Feb 09, 2000	11.04	11.10	10.80	10.80	22,095,388	-0.24(-2.19%)
Feb 08, 2000	11.00	11.16	11.00	11.04	25,778,712	+0.05(+0.41%)
Feb 07, 2000	11.42	11.42	10.95	11.00	25,213,224	-0.41(-3.57%)
Feb 04, 2000	11.36	11.53	11.32	11.41	25,050,650	+0.19(+1.66%)
Feb 03, 2000	10.95	11.27	10.90	11.22	27,897,946	+0.42(+3.87%)
Feb 02, 2000	11.05	11.09	10.80	10.80	30,087,918	-0.16(-1.43%)

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.