Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	23.71	24.19	23.63	23.78	7,601,828	+0.39(+1.69%)
Jan 28, 2000	23.63	23.83	23.15	23.39	6,982,627	-0.56(-2.34%)
Jan 27, 2000	22.91	24.15	22.83	23.95	18,983,282	+1.20(+5.26%)
Jan 26, 2000	25.22	25.22	22.08	22.75	26,243,692	-2.58(-10.20%)
Jan 25, 2000	25.30	25.62	24.94	25.34	5,191,956	+0.20(+0.78%)
Jan 24, 2000	26.25	26.38	25.14	25.14	5,646,026	-0.99(-3.80%)
Jan 21, 2000	26.49	26.65	25.74	26.13	5,848,865	-0.95(-3.52%)
Jan 20, 2000	27.09	27.09	26.10	27.09	5,200,126	+0.11(+0.42%)
Jan 19, 2000	26.10	27.13	26.10	26.97	5,255,117	+0.56(+2.12%)
Jan 18, 2000	26.97	27.05	26.22	26.41	5,343,732	-0.71(-2.61%)
Jan 14, 2000	27.25	27.25	26.65	27.12	5,287,641	+0.19(+0.71%)
Jan 13, 2000	27.17	27.77	26.65	26.93	8,956,026	-0.28(-1.03%)
Jan 12, 2000	26.06	27.41	25.86	27.21	12,710,826	+1.11(+4.27%)
Jan 11, 2000	25.54	26.41	25.54	26.10	8,547,520	+0.60(+2.35%)
Jan 10, 2000	25.46	26.10	25.30	25.50	6,463,667	+0.11(+0.45%)
Jan 07, 2000	24.82	25.46	24.74	25.38	8,051,813	+0.64(+2.60%)
Jan 06, 2000	24.90	25.06	24.62	24.74	7,556,421	-0.36(-1.45%)
Jan 05, 2000	24.70	25.69	24.70	25.10	8,219,772	+0.40(+1.62%)
Jan 04, 2000	25.02	25.18	24.43	24.70	6,624,870	-0.52(-2.04%)
Jan 03, 2000	25.42	25.50	24.78	25.22	7,102,665	-0.44(-1.71%)
Dec 31, 1999	25.42	25.78	24.70	25.66	2,269,408	+0.32(+1.26%)
Dec 30, 1999	25.34	25.62	25.22	25.34	3,780,724	-0.24(-0.95%)
Dec 29, 1999	25.69	25.82	25.46	25.58	4,252,863	-0.28(-1.08%)
Dec 28, 1999	26.41	26.45	25.62	25.86	4,608,106	-0.11(-0.44%)
Dec 27, 1999	26.06	26.73	25.97	25.97	4,326,551	+0.20(+0.77%)
Dec 23, 1999	26.17	26.17	25.18	25.78	8,792,781	-0.36(-1.36%)
Dec 22, 1999	26.41	26.53	26.10	26.13	6,029,551	-0.36(-1.35%)
Dec 21, 1999	26.49	26.85	26.06	26.49	6,333,416	-0.43(-1.61%)
Dec 20, 1999	26.65	27.33	26.49	26.92	5,189,285	+0.67(+2.55%)
Dec 17, 1999	27.01	27.01	26.22	26.25	8,331,797	-0.36(-1.34%)
Dec 16, 1999	26.69	26.73	26.29	26.61	4,339,121	+0.00(+0.00%)
Dec 15, 1999	26.53	26.97	26.45	26.61	4,154,979	+0.36(+1.36%)
Dec 14, 1999	26.73	26.77	26.25	26.25	7,893,439	-0.48(-1.79%)
Dec 13, 1999	27.44	27.53	26.73	26.73	8,008,292	-0.80(-2.89%)
Dec 10, 1999	27.53	27.81	27.17	27.53	14,776,768	-0.88(-3.11%)
Dec 09, 1999	28.48	28.80	28.25	28.41	4,648,014	+0.05(+0.18%)
Dec 08, 1999	28.52	28.84	28.25	28.36	3,048,870	-0.08(-0.29%)
Dec 07, 1999	29.08	29.12	28.32	28.44	4,604,807	-0.87(-2.97%)
Dec 06, 1999	28.84	29.44	28.80	29.32	2,488,431	+0.11(+0.39%)
Dec 03, 1999	29.04	29.32	28.80	29.20	5,577,366	+0.44(+1.53%)
Dec 02, 1999	29.32	29.32	28.56	28.76	5,900,871	-0.53(-1.80%)
Dec 01, 1999	28.72	29.75	28.64	29.29	5,293,925	+0.17(+0.59%)
Nov 30, 1999	28.96	29.51	28.64	29.12	4,723,274	+0.16(+0.55%)
Nov 29, 1999	28.48	29.08	28.36	28.96	4,133,925	+0.63(+2.22%)
Nov 26, 1999	28.89	28.89	28.33	28.33	2,208,604	-0.52(-1.81%)
Nov 24, 1999	29.28	29.48	28.85	28.85	4,018,600	-0.79(-2.66%)
Nov 23, 1999	29.92	29.92	29.53	29.64	4,120,727	-0.18(-0.60%)
Nov 22, 1999	29.76	29.96	29.64	29.82	6,013,682	-0.30(-0.99%)
Nov 19, 1999	29.25	30.16	29.00	30.12	9,006,147	+0.24(+0.79%)
Nov 18, 1999	29.25	30.52	29.12	29.88	11,770,477	+0.56(+1.91%)
Nov 17, 1999	29.28	29.44	29.12	29.32	3,874,052	-0.04(-0.15%)
Nov 16, 1999	29.56	29.96	29.37	29.37	3,907,204	-0.43(-1.45%)
Nov 15, 1999	30.24	30.59	29.53	29.80	3,765,955	-0.95(-3.10%)
Nov 12, 1999	30.32	31.51	30.16	30.75	10,041,396	+0.87(+2.92%)
Nov 11, 1999	29.40	30.08	29.25	29.88	4,691,379	+0.60(+2.04%)
Nov 10, 1999	29.05	29.40	28.93	29.28	5,596,220	-0.20(-0.67%)
Nov 09, 1999	29.88	29.96	29.12	29.48	9,050,768	-0.40(-1.34%)
Nov 08, 1999	29.16	29.92	29.09	29.88	11,841,808	+0.32(+1.08%)
Nov 05, 1999	29.05	29.64	29.00	29.56	11,288,753	+0.83(+2.90%)
Nov 04, 1999	27.78	28.77	27.62	28.73	15,452,217	+2.07(+7.76%)
Nov 03, 1999	26.22	27.62	26.11	26.66	11,941,578	+0.44(+1.67%)
Nov 02, 1999	26.74	26.78	26.11	26.22	3,535,149	-0.28(-1.06%)

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.