Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	17.34	17.34	16.98	17.18	8,609,169	-0.16(-0.93%)
May 30, 2000	17.56	17.70	17.08	17.34	11,585,776	-0.22(-1.25%)
May 26, 2000	17.14	17.70	17.14	17.56	19,233,606	+0.60(+3.55%)
May 25, 2000	16.96	17.04	16.74	16.96	12,022,014	+0.00(+0.00%)
May 24, 2000	16.15	17.08	16.15	16.96	16,766,876	+0.87(+5.38%)
May 23, 2000	16.15	16.15	15.99	16.09	11,209,817	-0.22(-1.36%)
May 22, 2000	16.11	16.31	15.91	16.31	15,109,235	+0.20(+1.26%)
May 19, 2000	15.91	16.19	15.79	16.11	15,630,607	+0.20(+1.25%)
May 18, 2000	15.53	16.05	15.51	15.91	12,597,761	+0.38(+2.47%)
May 17, 2000	15.75	15.83	15.45	15.53	13,132,804	-0.22(-1.41%)
May 16, 2000	16.33	16.33	15.65	15.75	25,611,874	-0.90(-5.43%)
May 15, 2000	16.82	16.98	16.41	16.66	12,530,958	-0.16(-0.96%)
May 12, 2000	17.06	17.06	16.57	16.82	11,664,697	-0.42(-2.45%)
May 11, 2000	17.06	17.32	17.06	17.24	24,748,720	+0.24(+1.42%)
May 10, 2000	16.25	17.06	16.25	17.00	32,722,796	+0.74(+4.57%)
May 09, 2000	16.07	16.49	16.07	16.25	34,783,120	+0.64(+4.12%)
May 08, 2000	15.33	15.61	15.33	15.61	9,353,010	+0.46(+3.06%)
May 05, 2000	15.45	15.45	15.05	15.15	9,336,853	-0.46(-2.97%)
May 04, 2000	15.61	15.83	15.23	15.61	10,632,206	+0.00(+0.00%)
May 03, 2000	14.89	15.71	14.85	15.61	22,382,348	+0.72(+4.87%)
May 02, 2000	14.89	15.31	14.79	14.89	14,315,369	+0.00(+0.00%)
May 01, 2000	15.13	15.13	14.89	14.89	12,058,367	-0.32(-2.12%)
Apr 28, 2000	15.53	15.57	15.05	15.21	11,766,299	-0.32(-2.07%)
Apr 27, 2000	15.81	15.81	15.27	15.53	14,020,815	-0.38(-2.41%)
Apr 26, 2000	16.13	16.13	15.73	15.91	14,829,284	-0.34(-2.10%)
Apr 25, 2000	15.97	16.25	15.51	16.25	13,544,185	+0.28(+1.75%)
Apr 24, 2000	15.91	16.23	15.77	15.97	14,584,134	+0.06(+0.38%)
Apr 20, 2000	15.83	15.91	15.45	15.91	12,877,400	+0.08(+0.51%)
Apr 19, 2000	15.65	15.99	15.43	15.83	15,660,746	+0.18(+1.15%)
Apr 18, 2000	15.61	15.81	14.93	15.65	20,198,674	+0.04(+0.27%)
Apr 17, 2000	15.13	15.65	14.89	15.61	16,647,873	+0.48(+3.19%)
Apr 14, 2000	15.21	15.31	14.82	15.13	14,747,567	-0.08(-0.53%)
Apr 13, 2000	15.61	15.65	15.17	15.21	13,826,621	-0.40(-2.58%)
Apr 12, 2000	15.35	16.07	15.35	15.61	24,219,890	+0.42(+2.78%)
Apr 11, 2000	14.71	15.37	14.71	15.19	18,806,690	+0.70(+4.87%)
Apr 10, 2000	14.87	15.19	14.44	14.48	20,047,980	-0.38(-2.58%)
Apr 07, 2000	14.72	14.95	14.40	14.87	19,235,782	+0.14(+0.96%)
Apr 06, 2000	15.33	15.43	14.40	14.72	32,132,758	-0.61(-3.95%)
Apr 05, 2000	16.39	16.39	15.25	15.33	31,484,304	-1.53(-9.07%)
Apr 04, 2000	15.87	16.86	15.51	16.86	42,561,136	+0.99(+6.23%)
Apr 03, 2000	15.21	16.07	15.21	15.87	22,045,848	+0.76(+5.05%)
Mar 31, 2000	15.63	15.67	15.11	15.11	13,774,733	-0.52(-3.34%)
Mar 30, 2000	15.17	16.07	15.17	15.63	29,212,698	+0.54(+3.58%)
Mar 29, 2000	14.58	15.15	14.58	15.09	25,322,292	+0.64(+4.46%)
Mar 28, 2000	14.56	14.97	14.44	14.44	21,253,226	-0.12(-0.82%)
Mar 27, 2000	15.13	15.17	14.56	14.56	16,380,662	-0.56(-3.72%)
Mar 24, 2000	15.13	15.19	14.93	15.13	13,631,495	+0.00(+0.00%)
Mar 23, 2000	15.15	15.57	14.95	15.13	16,066,223	-0.02(-0.13%)
Mar 22, 2000	15.77	15.77	14.87	15.15	18,466,462	-0.77(-4.81%)
Mar 21, 2000	15.63	15.99	15.25	15.91	13,336,631	+0.28(+1.81%)
Mar 20, 2000	15.77	15.77	15.47	15.63	10,507,921	-0.18(-1.16%)
Mar 17, 2000	16.01	16.07	15.69	15.81	22,583,688	-0.20(-1.25%)
Mar 16, 2000	15.63	16.05	15.63	16.01	27,367,388	+0.70(+4.61%)
Mar 15, 2000	14.00	15.39	14.00	15.31	34,408,712	+1.37(+9.81%)
Mar 14, 2000	14.08	14.26	13.80	13.94	17,342,622	-0.14(-1.01%)
Mar 13, 2000	14.26	14.26	13.88	14.08	24,313,104	-0.56(-3.85%)
Mar 10, 2000	15.01	15.01	14.18	14.64	21,858,490	-0.40(-2.67%)
Mar 09, 2000	15.29	15.31	14.77	15.05	19,255,668	-0.24(-1.58%)
Mar 08, 2000	15.17	15.47	14.77	15.29	22,437,344	+0.12(+0.78%)
Mar 07, 2000	15.77	15.77	14.42	15.17	36,415,904	-0.60(-3.82%)
Mar 06, 2000	15.93	15.93	15.55	15.77	12,225,530	-0.36(-2.25%)
Mar 03, 2000	15.97	16.21	15.79	16.13	14,007,766	+0.16(+1.01%)
Mar 02, 2000	16.41	16.67	15.89	15.97	17,662,344	-0.44(-2.69%)

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.