Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	34.78	35.24	34.57	35.03	6,155,737	+0.26(+0.74%)
May 30, 2000	33.74	34.88	33.74	34.78	8,733,233	+1.66(+5.02%)
May 26, 2000	33.06	33.37	32.59	33.12	4,003,228	+0.06(+0.18%)
May 25, 2000	32.64	33.58	32.43	33.06	4,659,916	+0.42(+1.27%)
May 24, 2000	33.27	33.89	31.71	32.64	5,238,567	-0.62(-1.87%)
May 23, 2000	33.79	33.79	33.01	33.27	5,023,725	-0.68(-2.01%)
May 22, 2000	34.10	34.46	33.22	33.95	4,992,775	-0.15(-0.44%)
May 19, 2000	34.20	34.25	33.01	34.10	5,300,827	-0.11(-0.32%)
May 18, 2000	35.08	35.55	34.05	34.20	5,222,550	-0.88(-2.51%)
May 17, 2000	35.03	35.61	34.93	35.08	4,861,871	+0.05(+0.14%)
May 16, 2000	34.25	35.40	34.25	35.03	7,061,106	+1.15(+3.38%)
May 15, 2000	33.89	34.15	33.37	33.89	4,630,170	+0.00(+0.00%)
May 12, 2000	34.15	34.36	33.27	33.89	3,690,118	-0.27(-0.78%)
May 11, 2000	34.10	34.36	33.68	34.15	3,967,823	+0.06(+0.17%)
May 10, 2000	33.84	34.67	33.63	34.10	7,570,150	+0.26(+0.76%)
May 09, 2000	33.68	34.57	33.01	33.84	4,048,388	+0.16(+0.47%)
May 08, 2000	32.85	34.15	32.85	33.68	4,258,413	+0.83(+2.53%)
May 05, 2000	32.96	33.58	32.59	32.85	4,127,027	-0.11(-0.33%)
May 04, 2000	34.25	34.83	32.70	32.96	8,468,294	-1.30(-3.78%)
May 03, 2000	34.88	34.88	32.91	34.25	7,742,361	-1.45(-4.07%)
May 02, 2000	34.88	35.76	33.47	35.71	11,045,187	+0.83(+2.38%)
May 01, 2000	36.23	36.44	34.88	34.88	10,602,137	-1.35(-3.74%)
Apr 28, 2000	35.08	36.23	35.08	36.23	13,938,803	+1.66(+4.80%)
Apr 27, 2000	35.08	35.08	33.95	34.57	5,554,928	-0.62(-1.77%)
Apr 26, 2000	33.84	35.29	33.84	35.19	7,132,278	+1.56(+4.64%)
Apr 25, 2000	33.42	33.68	32.96	33.63	4,460,368	+0.21(+0.62%)
Apr 24, 2000	34.41	34.41	33.32	33.42	4,568,512	-1.66(-4.73%)
Apr 20, 2000	34.00	35.29	33.89	35.08	6,464,993	+1.09(+3.20%)
Apr 19, 2000	33.22	34.46	33.22	34.00	10,194,492	+1.20(+3.65%)
Apr 18, 2000	32.18	33.01	31.55	32.80	5,084,661	+0.62(+1.94%)
Apr 17, 2000	32.18	32.18	30.77	32.18	7,772,467	-0.11(-0.33%)
Apr 14, 2000	32.59	32.80	31.30	32.29	9,803,707	-0.31(-0.94%)
Apr 13, 2000	33.27	33.84	32.59	32.59	6,040,007	-0.67(-2.02%)
Apr 12, 2000	35.29	36.23	33.22	33.27	9,996,751	-2.03(-5.74%)
Apr 11, 2000	34.67	35.29	34.67	35.29	8,231,775	+0.99(+2.88%)
Apr 10, 2000	34.05	34.36	33.42	34.30	4,358,849	+0.26(+0.76%)
Apr 07, 2000	33.63	34.36	33.63	34.05	3,920,495	+0.47(+1.38%)
Apr 06, 2000	33.22	34.25	33.22	33.58	4,299,839	+0.37(+1.10%)
Apr 05, 2000	33.84	33.84	32.59	33.22	6,107,205	-0.94(-2.75%)
Apr 04, 2000	34.72	34.83	31.87	34.15	8,378,696	-0.56(-1.63%)
Apr 03, 2000	34.25	34.78	34.10	34.72	5,789,760	+0.47(+1.36%)
Mar 31, 2000	33.42	34.46	33.42	34.25	6,369,615	+0.83(+2.48%)
Mar 30, 2000	33.89	34.05	33.01	33.42	6,441,149	-0.46(-1.37%)
Mar 29, 2000	34.00	34.20	33.42	33.89	6,135,024	-0.11(-0.32%)
Mar 28, 2000	34.67	35.29	33.74	34.00	9,020,210	-0.67(-1.94%)
Mar 27, 2000	34.41	35.03	33.22	34.67	6,894,074	+0.26(+0.75%)
Mar 24, 2000	34.51	34.67	34.10	34.41	7,877,600	-0.10(-0.29%)
Mar 23, 2000	33.63	34.83	33.06	34.51	9,701,103	+0.88(+2.62%)
Mar 22, 2000	33.01	34.41	33.01	33.63	16,306,876	+1.09(+3.34%)
Mar 21, 2000	32.75	33.27	32.08	32.54	15,875,507	-0.21(-0.63%)
Mar 20, 2000	31.30	32.80	31.30	32.75	20,183,294	+2.18(+7.14%)
Mar 17, 2000	29.32	30.67	28.70	30.57	10,403,192	+1.25(+4.25%)
Mar 16, 2000	28.91	29.48	28.03	29.32	9,904,022	+0.42(+1.44%)
Mar 15, 2000	28.34	29.01	27.93	28.91	7,894,219	+0.56(+1.99%)
Mar 14, 2000	28.86	28.86	28.08	28.34	6,643,225	-0.67(-2.32%)
Mar 13, 2000	29.17	29.48	27.40	29.01	6,238,471	-0.16(-0.54%)
Mar 10, 2000	29.69	29.69	28.81	29.17	8,394,111	-0.93(-3.09%)
Mar 09, 2000	29.01	30.10	28.76	30.10	6,685,013	+1.09(+3.75%)
Mar 08, 2000	29.84	29.84	28.96	29.01	7,484,527	-0.88(-2.94%)
Mar 07, 2000	29.89	30.21	29.43	29.89	9,018,644	+0.00(+0.00%)
Mar 06, 2000	30.31	30.52	29.53	29.89	8,722,515	-0.42(-1.37%)
Mar 03, 2000	28.96	30.31	28.96	30.31	17,299,314	+1.66(+5.80%)
Mar 02, 2000	28.76	28.76	28.08	28.65	7,833,163	-0.16(-0.55%)

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.