Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	25.34	25.38	24.63	25.00	5,587,651	-0.17(-0.69%)
Mar 30, 2000	24.63	25.59	24.63	25.18	7,382,491	+0.55(+2.23%)
Mar 29, 2000	23.34	24.79	23.29	24.63	7,911,168	+1.13(+4.81%)
Mar 28, 2000	22.75	23.67	22.75	23.50	4,429,554	+0.25(+1.06%)
Mar 27, 2000	22.87	23.54	22.83	23.25	3,273,251	-0.04(-0.17%)
Mar 24, 2000	23.50	24.04	23.21	23.29	4,765,265	-0.25(-1.08%)
Mar 23, 2000	22.75	24.04	22.71	23.54	6,030,980	-0.04(-0.17%)
Mar 22, 2000	23.58	23.92	23.42	23.58	5,611,118	+0.00(+0.00%)
Mar 21, 2000	23.25	23.75	23.08	23.58	6,337,394	+0.46(+2.00%)
Mar 20, 2000	22.91	23.34	22.83	23.12	4,089,509	+0.50(+2.22%)
Mar 17, 2000	23.42	23.54	22.58	22.62	8,165,567	-0.17(-0.73%)
Mar 16, 2000	22.33	22.99	21.91	22.79	12,319,199	+1.04(+4.80%)
Mar 15, 2000	20.53	21.99	20.37	21.74	10,529,590	+1.34(+6.56%)
Mar 14, 2000	21.70	21.74	20.11	20.41	7,825,820	-1.30(-5.98%)
Mar 13, 2000	21.41	21.70	20.95	21.70	8,459,575	+0.46(+2.17%)
Mar 10, 2000	21.03	21.66	20.74	21.24	7,203,276	-0.17(-0.78%)
Mar 09, 2000	20.49	21.41	20.07	21.41	7,143,488	+0.84(+4.07%)
Mar 08, 2000	20.33	20.91	20.07	20.57	6,002,581	+0.59(+2.95%)
Mar 07, 2000	21.07	21.11	19.94	19.98	9,242,202	-1.13(-5.36%)
Mar 06, 2000	21.74	21.74	20.82	21.11	6,240,538	-0.50(-2.32%)
Mar 03, 2000	20.74	21.62	20.45	21.62	7,763,342	+0.96(+4.63%)
Mar 02, 2000	20.82	21.03	20.57	20.66	7,301,030	-0.25(-1.18%)
Mar 01, 2000	21.33	21.37	20.82	20.91	7,428,379	-0.33(-1.57%)
Feb 29, 2000	21.24	21.70	21.11	21.24	7,299,984	+0.42(+2.02%)
Feb 28, 2000	20.91	21.20	20.49	20.82	5,800,347	+0.08(+0.39%)
Feb 25, 2000	21.07	21.28	20.57	20.74	6,802,696	-0.25(-1.18%)
Feb 24, 2000	21.49	21.66	20.74	20.99	9,198,856	-0.63(-2.91%)
Feb 22, 2000	21.58	22.21	21.54	21.62	6,695,525	-0.13(-0.58%)
Feb 18, 2000	22.45	22.54	21.62	21.74	8,213,248	-0.84(-3.70%)
Feb 17, 2000	22.45	22.79	22.33	22.58	6,385,374	+0.25(+1.11%)
Feb 16, 2000	22.58	23.04	22.25	22.33	5,687,198	-0.25(-1.10%)
Feb 15, 2000	22.58	22.83	22.37	22.58	6,979,071	-0.09(-0.38%)
Feb 14, 2000	23.62	23.62	22.29	22.67	6,616,157	-0.71(-3.03%)
Feb 11, 2000	23.46	23.71	23.29	23.38	5,859,986	-0.37(-1.58%)
Feb 10, 2000	23.75	24.25	23.50	23.75	8,001,747	-0.25(-1.03%)
Feb 09, 2000	24.55	24.55	23.67	24.00	8,841,771	-0.29(-1.21%)
Feb 08, 2000	24.09	25.18	23.75	24.29	18,152,878	+0.92(+3.92%)
Feb 07, 2000	23.58	23.83	22.75	23.38	14,936,426	-0.12(-0.51%)
Feb 04, 2000	24.00	24.00	23.17	23.50	11,587,243	+0.08(+0.34%)
Feb 03, 2000	23.79	24.21	23.04	23.42	13,789,689	-0.33(-1.41%)
Feb 02, 2000	24.50	24.59	23.67	23.75	8,623,096	-0.75(-3.06%)
Feb 01, 2000	25.05	25.13	24.42	24.50	6,994,466	-0.50(-2.01%)
Jan 31, 2000	24.92	25.42	24.83	25.00	7,231,825	+0.41(+1.69%)
Jan 28, 2000	24.83	25.05	24.34	24.59	6,642,762	-0.59(-2.34%)
Jan 27, 2000	24.09	25.38	24.00	25.18	18,059,310	+1.26(+5.26%)
Jan 26, 2000	26.51	26.51	23.21	23.92	24,966,336	-2.72(-10.20%)
Jan 25, 2000	26.59	26.93	26.22	26.63	4,939,248	+0.21(+0.78%)
Jan 24, 2000	27.60	27.72	26.43	26.43	5,371,218	-1.04(-3.80%)
Jan 21, 2000	27.84	28.01	27.06	27.47	5,564,184	-1.00(-3.52%)
Jan 20, 2000	28.47	28.47	27.43	28.47	4,947,021	+0.12(+0.42%)
Jan 19, 2000	27.43	28.51	27.43	28.35	4,999,336	+0.59(+2.12%)
Jan 18, 2000	28.35	28.43	27.56	27.76	5,083,637	-0.74(-2.60%)
Jan 14, 2000	28.64	28.64	28.01	28.51	5,030,276	+0.20(+0.71%)
Jan 13, 2000	28.56	29.19	28.01	28.31	8,520,111	-0.29(-1.03%)
Jan 12, 2000	27.39	28.81	27.18	28.60	12,092,154	+1.17(+4.27%)
Jan 11, 2000	26.84	27.76	26.84	27.43	8,131,487	+0.63(+2.35%)
Jan 10, 2000	26.76	27.43	26.59	26.80	6,149,062	+0.12(+0.45%)
Jan 07, 2000	26.09	26.76	26.01	26.68	7,659,908	+0.68(+2.60%)
Jan 06, 2000	26.18	26.35	25.88	26.01	7,188,628	-0.38(-1.45%)
Jan 05, 2000	25.96	27.01	25.96	26.39	7,819,692	+0.42(+1.62%)
Jan 04, 2000	26.30	26.47	25.68	25.96	6,302,418	-0.54(-2.04%)

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.