Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	38.70	39.11	36.87	37.53	9,752,066	-1.53(-3.93%)
Apr 27, 2000	39.86	39.86	38.70	39.07	7,436,396	-1.12(-2.79%)
Apr 26, 2000	39.53	40.44	39.49	40.19	6,735,960	+1.00(+2.54%)
Apr 25, 2000	40.02	40.06	38.99	39.19	7,875,956	-0.37(-0.94%)
Apr 24, 2000	38.53	41.02	38.45	39.57	7,301,367	+0.62(+1.59%)
Apr 20, 2000	38.62	39.28	38.03	38.95	6,189,520	-0.08(-0.20%)
Apr 19, 2000	38.99	39.86	38.28	39.03	7,651,811	+0.00(+0.00%)
Apr 18, 2000	37.87	39.40	37.24	39.03	10,892,364	+1.00(+2.62%)
Apr 17, 2000	37.45	38.66	36.74	38.03	13,052,682	-1.99(-4.98%)
Apr 14, 2000	39.86	40.02	37.83	40.02	11,589,338	-1.49(-3.60%)
Apr 13, 2000	44.05	44.05	39.86	41.52	11,974,705	-2.33(-5.30%)
Apr 12, 2000	45.30	46.50	43.84	43.84	10,661,594	-0.91(-2.03%)
Apr 11, 2000	43.64	44.75	43.59	44.75	5,595,662	+0.45(+1.02%)
Apr 10, 2000	43.26	44.67	42.68	44.30	6,011,739	+1.71(+4.01%)
Apr 07, 2000	43.92	44.71	42.59	42.59	5,160,317	-1.21(-2.76%)
Apr 06, 2000	42.48	44.51	42.02	43.80	6,378,892	+1.29(+3.03%)
Apr 05, 2000	42.18	42.93	41.85	42.52	8,058,103	-0.41(-0.96%)
Apr 04, 2000	45.01	45.58	42.14	42.93	12,333,730	-2.25(-4.97%)
Apr 03, 2000	43.51	45.21	43.47	45.17	8,886,494	+2.33(+5.43%)
Mar 31, 2000	44.51	44.71	42.68	42.85	7,790,453	-1.66(-3.73%)
Mar 30, 2000	45.17	46.21	43.80	44.51	11,947,459	-1.00(-2.19%)
Mar 29, 2000	43.09	45.54	43.09	45.50	10,457,169	+2.99(+7.03%)
Mar 28, 2000	41.89	43.68	41.85	42.52	7,305,582	-0.25(-0.57%)
Mar 27, 2000	42.76	42.93	41.85	42.76	5,769,228	+0.00(+0.00%)
Mar 24, 2000	42.52	43.39	42.18	42.76	8,889,956	+0.17(+0.39%)
Mar 23, 2000	41.89	42.72	41.31	42.59	8,340,355	+0.70(+1.68%)
Mar 22, 2000	41.44	42.48	40.61	41.89	7,150,682	-0.29(-0.69%)
Mar 21, 2000	42.27	42.97	41.06	42.18	8,360,075	-0.09(-0.20%)
Mar 20, 2000	42.14	42.59	41.15	42.27	8,054,339	+0.29(+0.70%)
Mar 17, 2000	40.85	42.89	40.85	41.98	20,460,176	+1.12(+2.75%)
Mar 16, 2000	39.19	41.11	38.95	40.85	18,316,718	+2.99(+7.89%)
Mar 15, 2000	34.96	38.03	34.46	37.87	12,194,937	+3.12(+8.97%)
Mar 14, 2000	35.04	35.41	34.46	34.75	7,673,036	-0.46(-1.30%)
Mar 13, 2000	34.96	35.33	34.42	35.21	6,644,435	-0.33(-0.93%)
Mar 10, 2000	36.95	37.07	35.46	35.54	6,712,928	-1.20(-3.27%)
Mar 09, 2000	35.41	36.87	34.38	36.74	8,640,671	+1.87(+5.35%)
Mar 08, 2000	34.75	35.71	34.34	34.88	9,983,738	+0.08(+0.23%)
Mar 07, 2000	36.54	36.54	33.88	34.80	12,784,881	-1.00(-2.78%)
Mar 06, 2000	36.12	36.33	35.29	35.79	7,259,970	-0.41(-1.14%)
Mar 03, 2000	36.87	37.07	36.12	36.20	8,782,775	-0.42(-1.14%)
Mar 02, 2000	36.91	37.37	36.00	36.62	8,058,253	-0.33(-0.90%)
Mar 01, 2000	38.40	38.74	36.08	36.95	9,794,216	-1.24(-3.25%)
Feb 29, 2000	38.16	38.82	37.74	38.20	10,726,324	+0.46(+1.21%)
Feb 28, 2000	35.71	37.79	35.17	37.74	12,223,689	+2.53(+7.19%)
Feb 25, 2000	35.54	36.04	35.04	35.21	9,271,109	-0.04(-0.11%)
Feb 24, 2000	36.50	36.66	34.96	35.25	11,689,895	-1.16(-3.19%)
Feb 23, 2000	36.00	36.54	35.13	36.41	9,838,623	+0.78(+2.20%)
Feb 22, 2000	35.96	36.91	35.29	35.63	12,079,477	-0.08(-0.22%)
Feb 18, 2000	36.24	37.07	35.08	35.71	15,661,894	-0.50(-1.38%)
Feb 17, 2000	38.03	38.16	35.58	36.20	16,240,999	-1.83(-4.80%)
Feb 16, 2000	39.03	39.45	37.03	38.03	10,289,474	-1.66(-4.18%)
Feb 15, 2000	39.90	39.98	39.23	39.69	5,316,421	-0.37(-0.93%)
Feb 14, 2000	39.53	40.19	39.49	40.06	4,781,121	+0.17(+0.42%)
Feb 11, 2000	39.53	40.19	39.32	39.90	7,001,502	+0.33(+0.84%)
Feb 10, 2000	39.19	39.82	38.78	39.57	5,491,041	+0.54(+1.38%)
Feb 09, 2000	40.73	40.73	39.03	39.03	7,971,094	-1.49(-3.69%)
Feb 08, 2000	39.69	40.81	39.57	40.52	6,778,109	+1.33(+3.39%)
Feb 07, 2000	40.52	40.52	39.19	39.19	5,720,756	-1.41(-3.48%)
Feb 04, 2000	40.52	40.85	40.06	40.61	6,120,876	+0.42(+1.04%)
Feb 03, 2000	40.19	40.28	39.19	40.19	6,042,147	-0.17(-0.41%)
Feb 02, 2000	40.52	40.85	39.61	40.36	8,826,280	-0.83(-2.02%)

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.