Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	77.95	78.26	75.75	76.18	5,318,836	-1.53(-1.97%)
Mar 30, 2000	79.30	79.54	77.12	77.71	5,667,437	-2.08(-2.61%)
Mar 29, 2000	77.03	80.71	77.03	79.79	8,882,683	+3.43(+4.49%)
Mar 28, 2000	76.73	77.65	76.36	76.36	4,951,304	-0.95(-1.23%)
Mar 27, 2000	77.22	77.71	76.48	77.31	3,724,493	-0.55(-0.70%)
Mar 24, 2000	77.16	78.19	76.33	77.86	5,238,411	-0.46(-0.59%)
Mar 23, 2000	74.16	78.32	73.88	78.32	7,109,851	+4.46(+6.04%)
Mar 22, 2000	73.67	74.37	72.75	73.85	4,928,490	+0.19(+0.25%)
Mar 21, 2000	67.92	74.13	67.58	73.67	8,431,660	+4.68(+6.78%)
Mar 20, 2000	68.47	69.38	67.37	68.99	3,540,352	+0.52(+0.76%)
Mar 17, 2000	67.61	69.23	67.15	68.47	7,232,838	+0.43(+0.63%)
Mar 16, 2000	65.44	68.25	65.35	68.04	6,811,030	+2.66(+4.07%)
Mar 15, 2000	62.10	65.93	61.80	65.38	5,881,746	+3.21(+5.17%)
Mar 14, 2000	63.45	63.51	62.07	62.16	4,328,943	-1.19(-1.89%)
Mar 13, 2000	63.14	63.88	62.47	63.36	4,372,186	-1.10(-1.71%)
Mar 10, 2000	64.06	65.62	63.63	64.46	4,698,791	+1.32(+2.09%)
Mar 09, 2000	63.78	64.61	62.26	63.14	4,291,420	-0.64(-1.01%)
Mar 08, 2000	63.75	64.83	63.17	63.78	5,428,680	+0.18(+0.29%)
Mar 07, 2000	67.24	67.24	63.45	63.60	6,725,838	-3.67(-5.46%)
Mar 06, 2000	68.28	68.28	65.90	67.27	4,199,146	-0.95(-1.39%)
Mar 03, 2000	67.18	68.77	67.09	68.22	5,394,358	+2.02(+3.05%)
Mar 02, 2000	64.31	66.63	64.06	66.20	4,513,833	+1.89(+2.95%)
Mar 01, 2000	65.35	65.53	64.00	64.31	6,058,328	-0.49(-0.76%)
Feb 29, 2000	63.94	65.59	63.70	64.80	5,124,480	+1.44(+2.27%)
Feb 28, 2000	61.67	64.73	61.67	63.36	6,138,685	+1.63(+2.63%)
Feb 25, 2000	63.39	64.09	61.52	61.73	6,053,901	-2.39(-3.73%)
Feb 24, 2000	63.78	65.07	61.70	64.12	6,269,368	+0.24(+0.38%)
Feb 23, 2000	63.63	65.07	62.84	63.88	4,983,991	+0.43(+0.67%)
Feb 22, 2000	61.80	63.63	61.21	63.45	6,181,383	+2.21(+3.60%)
Feb 18, 2000	64.12	64.58	61.16	61.24	8,019,250	-2.88(-4.49%)
Feb 17, 2000	66.02	66.39	63.63	64.12	6,564,579	-2.28(-3.43%)
Feb 16, 2000	66.88	67.03	65.78	66.40	3,298,463	-0.90(-1.34%)
Feb 15, 2000	65.59	68.04	65.56	67.30	4,272,897	+1.53(+2.32%)
Feb 14, 2000	65.47	66.54	65.38	65.78	3,300,982	+0.31(+0.47%)
Feb 11, 2000	66.11	67.21	65.38	65.47	4,665,354	-0.83(-1.25%)
Feb 10, 2000	65.86	67.03	65.16	66.30	4,351,007	+0.68(+1.03%)
Feb 09, 2000	67.06	67.40	65.62	65.62	3,637,393	-1.47(-2.19%)
Feb 08, 2000	66.84	67.76	66.81	67.09	4,243,751	+0.27(+0.41%)
Feb 07, 2000	69.35	69.38	66.51	66.81	4,150,659	-2.48(-3.57%)
Feb 04, 2000	69.02	70.06	68.77	69.29	4,123,896	+1.13(+1.66%)
Feb 03, 2000	66.54	68.43	66.20	68.16	4,592,624	+2.54(+3.87%)
Feb 02, 2000	67.12	67.37	65.62	65.62	4,953,142	-0.95(-1.43%)
Feb 01, 2000	65.71	67.06	65.59	66.57	6,205,899	+0.98(+1.49%)
Jan 31, 2000	65.59	66.54	65.13	65.59	4,944,630	+0.00(+0.00%)
Jan 28, 2000	68.68	68.77	65.41	65.59	6,775,142	-3.79(-5.47%)
Jan 27, 2000	69.29	69.38	67.09	69.38	4,368,236	+0.15(+0.22%)
Jan 26, 2000	68.77	69.60	67.98	69.23	3,599,462	+1.44(+2.12%)
Jan 25, 2000	67.58	68.71	67.06	67.79	5,762,912	+0.18(+0.27%)
Jan 24, 2000	71.13	71.43	66.78	67.61	6,155,301	-2.94(-4.16%)
Jan 21, 2000	72.41	72.57	70.46	70.55	5,449,178	-0.89(-1.24%)
Jan 20, 2000	72.96	73.30	69.81	71.43	6,982,232	-1.36(-1.87%)
Jan 19, 2000	71.71	73.88	71.59	72.80	3,370,852	+0.35(+0.49%)
Jan 18, 2000	73.24	73.24	71.83	72.44	4,153,315	-1.47(-1.99%)
Jan 14, 2000	75.08	75.69	73.21	73.91	4,194,992	-1.35(-1.79%)
Jan 13, 2000	74.95	75.84	74.89	75.26	3,394,415	+0.86(+1.15%)
Jan 12, 2000	73.94	75.01	73.70	74.40	4,163,666	+0.24(+0.33%)
Jan 11, 2000	73.91	74.74	73.73	74.16	3,432,891	+0.12(+0.17%)
Jan 10, 2000	74.74	75.41	73.98	74.03	3,456,385	-0.03(-0.04%)
Jan 07, 2000	72.44	74.34	71.95	74.06	4,572,058	+2.76(+3.87%)
Jan 06, 2000	70.06	71.92	69.81	71.30	4,511,177	+0.94(+1.34%)
Jan 05, 2000	70.36	71.95	69.78	70.36	6,195,412	-0.12(-0.17%)
Jan 04, 2000	72.08	72.44	70.49	70.49	5,021,514	-2.94(-4.00%)

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.