Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	12.08	12.20	11.98	12.12	16,927,120	-0.03(-0.23%)
May 30, 2000	11.93	12.17	11.90	12.15	17,532,616	+0.16(+1.37%)
May 26, 2000	11.89	12.09	11.87	11.98	10,206,856	+0.14(+1.14%)
May 25, 2000	11.98	12.01	11.74	11.85	14,820,250	-0.22(-1.81%)
May 24, 2000	12.05	12.14	11.94	12.07	15,828,496	-0.01(-0.07%)
May 23, 2000	12.14	12.16	11.88	12.08	14,754,615	-0.05(-0.37%)
May 22, 2000	11.98	12.21	11.97	12.12	16,646,364	+0.23(+1.91%)
May 19, 2000	11.67	11.95	11.63	11.89	14,502,381	+0.04(+0.37%)
May 18, 2000	11.86	11.98	11.78	11.85	12,318,880	+0.01(+0.10%)
May 17, 2000	11.93	12.00	11.71	11.84	19,081,412	-0.27(-2.26%)
May 16, 2000	12.11	12.18	11.97	12.11	14,999,288	-0.05(-0.44%)
May 15, 2000	11.92	12.20	11.89	12.17	15,307,535	+0.23(+1.94%)
May 12, 2000	11.99	12.03	11.89	11.94	13,699,977	-0.13(-1.10%)
May 11, 2000	11.90	12.13	11.86	12.07	18,870,416	+0.21(+1.77%)
May 10, 2000	11.59	11.95	11.58	11.86	19,536,050	+0.30(+2.59%)
May 09, 2000	11.71	11.77	11.46	11.56	14,408,223	-0.15(-1.24%)
May 08, 2000	11.62	11.75	11.55	11.70	12,690,700	+0.06(+0.55%)
May 05, 2000	11.46	11.64	11.45	11.64	12,180,048	+0.07(+0.63%)
May 04, 2000	11.35	11.59	11.32	11.57	17,344,644	+0.29(+2.58%)
May 03, 2000	11.40	11.41	11.20	11.28	12,144,653	-0.11(-0.96%)
May 02, 2000	11.38	11.58	11.35	11.39	13,902,382	+0.04(+0.32%)
May 01, 2000	11.39	11.50	11.30	11.35	15,241,212	+0.05(+0.40%)
Apr 28, 2000	11.70	11.70	11.30	11.30	16,723,683	-0.44(-3.72%)
Apr 27, 2000	11.58	11.78	11.44	11.74	16,603,752	+0.08(+0.71%)
Apr 26, 2000	11.79	11.79	11.54	11.66	14,481,419	-0.13(-1.09%)
Apr 25, 2000	11.68	11.86	11.66	11.79	20,115,430	+0.16(+1.41%)
Apr 24, 2000	11.44	11.79	11.23	11.62	15,316,813	+0.13(+1.10%)
Apr 20, 2000	11.27	11.49	11.21	11.49	13,862,863	+0.23(+2.01%)
Apr 19, 2000	11.09	11.41	11.06	11.27	20,790,344	+0.18(+1.64%)
Apr 18, 2000	11.06	11.18	10.91	11.09	20,721,614	+0.10(+0.91%)
Apr 17, 2000	11.44	11.55	10.93	10.99	27,852,188	-0.47(-4.13%)
Apr 14, 2000	11.61	11.89	11.35	11.46	20,365,602	-0.18(-1.56%)
Apr 13, 2000	11.63	11.79	11.47	11.64	15,317,157	+0.01(+0.07%)
Apr 12, 2000	11.64	11.86	11.59	11.63	14,781,075	+0.08(+0.72%)
Apr 11, 2000	11.49	11.78	11.45	11.55	18,333,302	+0.16(+1.43%)
Apr 10, 2000	11.49	11.58	11.37	11.39	15,634,682	-0.19(-1.65%)
Apr 07, 2000	11.79	11.84	11.50	11.58	13,451,524	-0.32(-2.68%)
Apr 06, 2000	11.72	11.93	11.65	11.89	14,206,506	+0.29(+2.51%)
Apr 05, 2000	11.93	12.09	11.57	11.60	22,389,310	-0.40(-3.33%)
Apr 04, 2000	11.63	12.06	11.63	12.00	28,169,026	+0.29(+2.48%)
Apr 03, 2000	11.31	11.75	11.30	11.71	17,120,934	+0.36(+3.21%)
Mar 31, 2000	11.48	11.63	11.32	11.35	21,667,662	-0.09(-0.79%)
Mar 30, 2000	11.85	11.90	11.30	11.44	22,821,612	-0.27(-2.34%)
Mar 29, 2000	11.38	11.92	11.31	11.71	35,672,104	+0.22(+1.90%)
Mar 28, 2000	11.00	11.49	11.00	11.49	14,218,189	+0.36(+3.24%)
Mar 27, 2000	11.24	11.38	11.02	11.13	16,605,814	-0.11(-0.94%)
Mar 24, 2000	11.02	11.29	11.00	11.24	15,131,934	+0.25(+2.32%)
Mar 23, 2000	10.86	11.07	10.81	10.99	17,395,848	+0.08(+0.75%)
Mar 22, 2000	11.20	11.20	10.83	10.90	24,502,708	-0.30(-2.68%)
Mar 21, 2000	11.02	11.31	11.00	11.20	18,695,846	+0.31(+2.84%)
Mar 20, 2000	11.09	11.25	10.81	10.89	18,365,606	-0.33(-2.92%)
Mar 17, 2000	11.54	11.59	11.20	11.22	25,660,438	-0.38(-3.30%)
Mar 16, 2000	11.35	11.63	11.04	11.60	19,933,300	+0.29(+2.57%)
Mar 15, 2000	11.23	11.35	10.87	11.31	20,431,238	+0.07(+0.65%)
Mar 14, 2000	10.93	11.35	10.86	11.24	15,552,895	+0.20(+1.82%)
Mar 13, 2000	11.13	11.34	10.82	11.04	16,274,200	-0.17(-1.51%)
Mar 10, 2000	11.64	11.67	11.10	11.21	16,212,344	-0.50(-4.24%)
Mar 09, 2000	11.35	11.72	11.27	11.70	18,744,986	+0.12(+1.03%)
Mar 08, 2000	11.28	11.93	11.28	11.58	34,333,620	-0.06(-0.48%)
Mar 07, 2000	10.49	11.79	10.48	11.64	39,206,464	+1.03(+9.68%)
Mar 06, 2000	10.77	10.91	10.48	10.61	18,053,578	-0.40(-3.63%)
Mar 03, 2000	11.13	11.13	10.80	11.01	17,546,706	-0.19(-1.70%)
Mar 02, 2000	11.06	11.30	10.99	11.20	16,844,302	+0.14(+1.24%)

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.