Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	25.93	26.04	25.34	25.70	10,271,377	+0.06(+0.22%)
Mar 30, 2000	26.36	26.74	25.33	25.64	12,096,947	-0.99(-3.73%)
Mar 29, 2000	27.78	27.85	26.32	26.63	13,717,565	-1.14(-4.12%)
Mar 28, 2000	27.63	28.22	27.44	27.78	11,052,730	-0.13(-0.46%)
Mar 27, 2000	28.29	28.55	27.57	27.91	7,294,363	-0.44(-1.56%)
Mar 24, 2000	28.59	29.69	28.29	28.35	14,318,171	-0.68(-2.35%)
Mar 23, 2000	26.82	29.23	26.80	29.03	15,737,229	+2.05(+7.58%)
Mar 22, 2000	26.71	27.15	26.15	26.98	12,983,717	-0.13(-0.48%)
Mar 21, 2000	25.47	27.26	25.20	27.11	12,590,779	+1.60(+6.28%)
Mar 20, 2000	26.52	26.67	24.90	25.51	12,184,946	-1.31(-4.88%)
Mar 17, 2000	26.30	27.19	26.08	26.82	17,937,866	+0.26(+0.98%)
Mar 16, 2000	25.03	26.63	24.81	26.56	23,583,562	+2.06(+8.42%)
Mar 15, 2000	22.95	24.81	22.75	24.50	13,374,394	+1.21(+5.22%)
Mar 14, 2000	23.72	23.85	23.13	23.28	6,231,822	-0.31(-1.32%)
Mar 13, 2000	22.87	23.93	22.73	23.59	7,134,654	+0.40(+1.74%)
Mar 10, 2000	23.58	24.04	22.91	23.19	8,011,244	-0.72(-3.00%)
Mar 09, 2000	23.21	23.94	23.00	23.91	6,005,379	+0.62(+2.68%)
Mar 08, 2000	23.80	24.00	23.17	23.28	7,925,055	-0.83(-3.43%)
Mar 07, 2000	24.59	24.81	23.87	24.11	6,893,280	-0.48(-1.95%)
Mar 06, 2000	24.44	24.86	24.24	24.59	8,588,776	+0.68(+2.86%)
Mar 03, 2000	24.17	24.27	23.39	23.91	9,030,351	+0.17(+0.70%)
Mar 02, 2000	23.72	23.91	23.50	23.74	5,416,537	-0.42(-1.76%)
Mar 01, 2000	23.54	24.17	23.24	24.17	7,344,357	+0.70(+2.99%)
Feb 29, 2000	22.90	23.87	22.90	23.46	9,302,038	+0.50(+2.16%)
Feb 28, 2000	22.62	23.65	22.51	22.97	9,130,792	+0.61(+2.73%)
Feb 25, 2000	22.58	23.21	22.06	22.36	7,012,044	-0.04(-0.17%)
Feb 24, 2000	22.77	22.86	21.99	22.40	7,850,404	-0.40(-1.77%)
Feb 23, 2000	22.80	23.34	22.56	22.80	6,726,332	+0.04(+0.16%)
Feb 22, 2000	22.40	23.24	22.14	22.77	10,663,411	+0.74(+3.34%)
Feb 18, 2000	23.00	23.15	21.97	22.03	12,253,263	-1.07(-4.62%)
Feb 17, 2000	23.76	24.02	22.93	23.10	8,621,804	-0.33(-1.42%)
Feb 16, 2000	23.87	24.22	23.28	23.43	7,296,173	-0.46(-1.92%)
Feb 15, 2000	23.59	24.31	23.46	23.89	13,529,805	+0.59(+2.53%)
Feb 14, 2000	24.24	24.59	23.30	23.30	8,913,397	-1.05(-4.31%)
Feb 11, 2000	24.53	25.05	24.17	24.35	10,638,301	-0.15(-0.60%)
Feb 10, 2000	24.50	24.68	23.98	24.50	10,385,390	+0.07(+0.30%)
Feb 09, 2000	25.03	25.45	24.30	24.42	14,814,717	-0.65(-2.57%)
Feb 08, 2000	24.77	25.38	24.75	25.07	9,532,327	+0.85(+3.49%)
Feb 07, 2000	24.22	24.57	24.09	24.22	7,067,920	+0.13(+0.54%)
Feb 04, 2000	24.31	24.55	24.04	24.09	7,714,448	-0.42(-1.73%)
Feb 03, 2000	24.61	25.01	23.65	24.52	13,879,536	+0.24(+1.00%)
Feb 02, 2000	24.46	24.81	23.98	24.27	10,748,242	-0.41(-1.65%)
Feb 01, 2000	24.30	24.90	23.96	24.68	14,559,997	+0.90(+3.79%)
Jan 31, 2000	22.64	24.02	22.64	23.78	10,802,987	+1.18(+5.22%)
Jan 28, 2000	23.45	23.45	22.58	22.60	11,310,844	-1.18(-4.96%)
Jan 27, 2000	23.41	24.02	23.15	23.78	12,319,997	+0.66(+2.87%)
Jan 26, 2000	22.21	23.28	22.10	23.12	12,649,369	+1.13(+5.12%)
Jan 25, 2000	21.51	22.32	21.51	21.99	11,435,715	+0.48(+2.22%)
Jan 24, 2000	21.92	21.97	21.27	21.51	9,748,816	+0.02(+0.08%)
Jan 21, 2000	21.77	21.81	21.40	21.50	7,783,217	-0.33(-1.51%)
Jan 20, 2000	22.21	22.40	21.44	21.83	11,718,713	-0.02(-0.08%)
Jan 19, 2000	21.29	22.21	21.29	21.84	23,742,140	+0.92(+4.39%)
Jan 18, 2000	21.79	21.96	20.70	20.92	7,989,301	-0.85(-3.89%)
Jan 14, 2000	21.79	22.32	21.46	21.77	14,686,678	+0.75(+3.59%)
Jan 13, 2000	20.96	21.37	20.79	21.02	10,437,873	+0.31(+1.51%)
Jan 12, 2000	20.54	20.89	20.48	20.70	10,976,721	+0.13(+0.63%)
Jan 11, 2000	20.63	20.76	20.11	20.57	12,681,265	-0.50(-2.36%)
Jan 10, 2000	21.44	21.62	21.07	21.07	7,135,106	-0.37(-1.72%)
Jan 07, 2000	21.40	21.66	20.92	21.44	9,912,823	+0.39(+1.83%)
Jan 06, 2000	20.66	21.50	20.56	21.05	12,633,760	+0.29(+1.42%)
Jan 05, 2000	20.70	21.38	20.33	20.76	13,154,964	-0.13(-0.61%)
Jan 04, 2000	20.81	20.98	20.39	20.89	17,687,444	-0.59(-2.74%)

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.