Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	11.44	12.15	11.33	12.05	25,125,166	+0.58(+5.07%)
Jan 28, 2000	11.64	11.78	11.47	11.47	17,808,122	-0.31(-2.63%)
Jan 27, 2000	12.12	12.12	11.60	11.78	18,137,418	-0.36(-2.99%)
Jan 26, 2000	12.23	12.30	12.03	12.15	15,997,679	-0.08(-0.67%)
Jan 25, 2000	12.22	12.53	12.19	12.23	20,490,958	-0.03(-0.23%)
Jan 24, 2000	12.43	12.55	12.07	12.26	21,432,442	-0.11(-0.88%)
Jan 21, 2000	12.22	12.39	12.12	12.36	24,655,284	+0.19(+1.56%)
Jan 20, 2000	12.39	12.40	12.03	12.17	16,535,278	-0.27(-2.19%)
Jan 19, 2000	12.26	12.49	12.17	12.45	22,503,858	+0.12(+0.96%)
Jan 18, 2000	12.04	12.44	11.98	12.33	20,511,582	+0.15(+1.19%)
Jan 14, 2000	12.44	12.44	12.07	12.18	19,375,888	-0.25(-1.98%)
Jan 13, 2000	12.15	12.51	12.09	12.43	20,735,696	+0.28(+2.32%)
Jan 12, 2000	12.11	12.27	12.05	12.15	17,740,406	-0.07(-0.59%)
Jan 11, 2000	12.18	12.40	12.16	12.22	14,993,635	+0.04(+0.30%)
Jan 10, 2000	12.25	12.31	12.15	12.18	14,691,838	-0.17(-1.40%)
Jan 07, 2000	12.50	12.55	12.22	12.36	28,540,154	-0.04(-0.29%)
Jan 06, 2000	11.73	12.48	11.66	12.39	33,449,694	+0.61(+5.17%)
Jan 05, 2000	11.35	11.89	11.32	11.78	30,055,674	+0.61(+5.46%)
Jan 04, 2000	11.25	11.37	11.13	11.17	24,949,518	-0.22(-1.92%)
Jan 03, 2000	11.56	11.75	11.33	11.39	23,147,670	-0.33(-2.79%)
Dec 31, 1999	11.72	11.78	11.66	11.72	4,758,984	+0.02(+0.15%)
Dec 30, 1999	11.84	11.84	11.60	11.70	9,423,097	-0.11(-0.92%)
Dec 29, 1999	11.78	11.97	11.76	11.81	7,543,909	+0.07(+0.62%)
Dec 28, 1999	11.86	12.01	11.71	11.74	15,096,755	-0.19(-1.60%)
Dec 27, 1999	12.21	12.25	11.82	11.93	12,082,216	-0.26(-2.16%)
Dec 23, 1999	11.99	12.23	11.86	12.19	13,467,804	+0.41(+3.47%)
Dec 22, 1999	11.74	11.91	11.65	11.78	14,377,666	+0.04(+0.31%)
Dec 21, 1999	11.78	11.93	11.73	11.75	12,285,363	-0.17(-1.43%)
Dec 20, 1999	12.11	12.17	11.78	11.92	11,926,849	-0.10(-0.85%)
Dec 17, 1999	12.21	12.26	11.96	12.02	36,613,068	-0.16(-1.35%)
Dec 16, 1999	11.89	12.34	11.89	12.18	20,341,090	+0.10(+0.83%)
Dec 15, 1999	12.11	12.26	12.08	12.08	23,840,636	+0.10(+0.84%)
Dec 14, 1999	11.93	12.09	11.93	11.98	19,950,610	-0.04(-0.35%)
Dec 13, 1999	12.13	12.19	11.79	12.02	21,259,200	-0.02(-0.18%)
Dec 10, 1999	12.48	12.48	12.03	12.05	18,160,448	-0.48(-3.84%)
Dec 09, 1999	12.27	12.59	12.20	12.53	21,356,478	+0.38(+3.16%)
Dec 08, 1999	12.16	12.29	12.02	12.14	17,039,878	-0.06(-0.47%)
Dec 07, 1999	12.22	12.39	12.18	12.20	26,920,828	+0.00(+0.00%)
Dec 06, 1999	11.96	12.22	11.93	12.20	15,747,442	+0.19(+1.62%)
Dec 03, 1999	11.93	12.09	11.87	12.01	19,464,914	+0.07(+0.55%)
Dec 02, 1999	12.05	12.05	11.82	11.94	18,802,198	-0.06(-0.51%)
Dec 01, 1999	11.53	12.05	11.53	12.00	21,550,000	+0.46(+4.02%)
Nov 30, 1999	11.64	11.66	11.47	11.54	20,185,036	-0.01(-0.08%)
Nov 29, 1999	11.33	11.56	11.28	11.55	14,462,568	+0.20(+1.76%)
Nov 26, 1999	11.42	11.50	11.35	11.35	4,304,225	-0.16(-1.42%)
Nov 24, 1999	11.33	11.58	11.28	11.51	16,372,005	+0.16(+1.44%)
Nov 23, 1999	11.62	11.63	11.30	11.35	14,309,950	-0.23(-1.95%)
Nov 22, 1999	11.59	11.65	11.52	11.57	12,381,264	-0.02(-0.18%)
Nov 19, 1999	11.78	11.79	11.58	11.59	12,966,641	-0.20(-1.69%)
Nov 18, 1999	11.78	11.84	11.66	11.79	15,796,252	+0.12(+1.01%)
Nov 17, 1999	11.51	11.82	11.49	11.67	24,993,860	+0.15(+1.34%)
Nov 16, 1999	11.38	11.52	11.20	11.52	15,161,721	+0.17(+1.53%)
Nov 15, 1999	11.33	11.35	11.25	11.35	12,332,110	+0.02(+0.17%)
Nov 12, 1999	11.19	11.34	11.13	11.33	12,002,814	+0.15(+1.38%)
Nov 11, 1999	11.06	11.18	10.96	11.17	13,066,324	+0.12(+1.07%)
Nov 10, 1999	11.00	11.08	10.95	11.06	15,299,214	+0.10(+0.92%)
Nov 09, 1999	10.90	10.96	10.82	10.95	10,894,275	+0.15(+1.35%)
Nov 08, 1999	10.33	10.88	10.33	10.81	18,949,314	+0.54(+5.23%)
Nov 05, 1999	10.62	10.62	10.19	10.27	24,663,532	-0.35(-3.26%)
Nov 04, 1999	10.72	10.76	10.55	10.62	12,509,820	+0.00(+0.00%)
Nov 03, 1999	10.85	10.85	10.55	10.62	12,867,303	-0.16(-1.51%)
Nov 02, 1999	10.82	10.94	10.76	10.78	10,140,812	-0.09(-0.84%)

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.