Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2000	10.82	11.04	10.80	10.96	37,697,804	+0.16(+1.49%)
Jan 31, 2000	10.80	10.95	10.72	10.80	30,036,210	+0.00(+0.00%)
Jan 28, 2000	11.31	11.32	10.77	10.80	41,155,676	-0.62(-5.47%)
Jan 27, 2000	11.41	11.42	11.04	11.42	26,534,900	+0.02(+0.22%)
Jan 26, 2000	11.32	11.46	11.19	11.40	21,864,974	+0.24(+2.12%)
Jan 25, 2000	11.12	11.31	11.04	11.16	35,006,876	+0.03(+0.27%)
Jan 24, 2000	11.71	11.76	10.99	11.13	37,390,444	-0.48(-4.16%)
Jan 21, 2000	11.92	11.95	11.60	11.61	33,101,094	-0.15(-1.24%)
Jan 20, 2000	12.01	12.07	11.49	11.76	42,413,648	-0.22(-1.87%)
Jan 19, 2000	11.80	12.16	11.78	11.98	20,476,282	+0.06(+0.49%)
Jan 18, 2000	12.06	12.06	11.82	11.93	25,229,356	-0.24(-1.99%)
Jan 14, 2000	12.36	12.46	12.05	12.17	25,482,522	-0.22(-1.79%)
Jan 13, 2000	12.34	12.48	12.33	12.39	20,619,412	+0.14(+1.15%)
Jan 12, 2000	12.17	12.35	12.13	12.25	25,292,234	+0.04(+0.33%)
Jan 11, 2000	12.17	12.30	12.14	12.21	20,853,136	+0.02(+0.17%)
Jan 10, 2000	12.30	12.41	12.18	12.19	20,995,852	-0.00(-0.04%)
Jan 07, 2000	11.93	12.24	11.85	12.19	27,773,018	+0.45(+3.87%)
Jan 06, 2000	11.53	11.84	11.49	11.74	27,403,196	+0.15(+1.34%)
Jan 05, 2000	11.58	11.85	11.49	11.58	37,634,096	-0.02(-0.17%)
Jan 04, 2000	11.87	11.93	11.60	11.60	30,503,244	-0.48(-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.