Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	20.86	21.03	20.51	20.66	68,036,000	+0.24(+1.20%)
Apr 27, 2000	19.16	20.62	19.07	20.42	93,730,536	+0.73(+3.72%)
Apr 26, 2000	20.25	20.37	19.65	19.69	72,996,448	-0.68(-3.35%)
Apr 25, 2000	19.51	20.41	19.47	20.37	78,772,792	+1.45(+7.65%)
Apr 24, 2000	18.09	18.98	17.98	18.92	89,476,448	+0.12(+0.65%)
Apr 20, 2000	19.22	19.45	18.74	18.80	70,282,104	-0.60(-3.10%)
Apr 19, 2000	20.47	20.49	19.38	19.40	134,072,296	-1.62(-7.71%)
Apr 18, 2000	20.63	21.35	20.41	21.02	151,225,520	+0.98(+4.88%)
Apr 17, 2000	17.92	20.08	17.85	20.04	136,363,200	+2.04(+11.31%)
Apr 14, 2000	19.42	19.68	17.66	18.01	142,376,736	-1.73(-8.77%)
Apr 13, 2000	20.10	21.06	19.68	19.74	106,509,992	-0.12(-0.62%)
Apr 12, 2000	21.17	21.49	19.84	19.86	92,321,816	-1.45(-6.79%)
Apr 11, 2000	21.18	21.88	20.77	21.31	81,432,520	-0.06(-0.29%)
Apr 10, 2000	22.41	22.66	21.33	21.37	68,816,000	-0.93(-4.15%)
Apr 07, 2000	21.41	22.32	21.40	22.29	78,808,080	+1.14(+5.39%)
Apr 06, 2000	21.06	21.45	20.69	21.15	84,599,768	-0.01(-0.05%)
Apr 05, 2000	21.16	21.84	20.82	21.16	95,279,488	-0.47(-2.16%)
Apr 04, 2000	21.43	21.84	19.39	21.63	134,003,256	+0.35(+1.62%)
Apr 03, 2000	21.41	21.67	20.49	21.29	76,831,080	-0.21(-0.99%)
Mar 31, 2000	21.12	21.98	20.90	21.50	89,665,160	+0.80(+3.89%)
Mar 30, 2000	21.14	21.73	20.05	20.69	109,927,936	-0.80(-3.70%)
Mar 29, 2000	22.24	22.44	21.43	21.49	94,091,392	-0.62(-2.81%)
Mar 28, 2000	22.92	23.23	22.02	22.11	68,837,168	-1.14(-4.91%)
Mar 27, 2000	22.75	23.42	22.66	23.25	54,878,512	+0.59(+2.61%)
Mar 24, 2000	22.83	23.55	22.43	22.66	71,967,600	-0.58(-2.50%)
Mar 23, 2000	23.20	23.41	22.72	23.24	69,962,984	-0.23(-0.99%)
Mar 22, 2000	22.87	23.69	22.73	23.47	82,388,648	+0.92(+4.06%)
Mar 21, 2000	22.00	22.63	21.86	22.56	78,609,248	+0.56(+2.55%)
Mar 20, 2000	21.17	22.39	21.17	22.00	99,978,504	+0.83(+3.94%)
Mar 17, 2000	20.26	21.18	20.21	21.16	93,368,464	+0.79(+3.85%)
Mar 16, 2000	20.08	20.43	19.49	20.38	84,351,536	+0.79(+4.05%)
Mar 15, 2000	19.40	20.06	19.34	19.58	75,030,216	+0.38(+1.97%)
Mar 14, 2000	20.25	20.47	19.20	19.21	87,125,096	-0.69(-3.48%)
Mar 13, 2000	19.36	20.45	19.35	19.90	103,483,280	+0.31(+1.61%)
Mar 10, 2000	19.21	19.65	19.13	19.58	66,750,016	+0.30(+1.54%)
Mar 09, 2000	18.53	19.31	18.25	19.29	58,890,504	+0.56(+2.98%)
Mar 08, 2000	18.92	18.97	18.29	18.73	71,183,920	-0.13(-0.70%)
Mar 07, 2000	19.20	19.55	18.77	18.86	61,256,272	-0.26(-1.38%)
Mar 06, 2000	19.23	19.37	19.01	19.13	43,017,748	-0.31(-1.58%)
Mar 03, 2000	19.07	19.51	18.84	19.43	52,605,100	+0.57(+3.02%)
Mar 02, 2000	18.80	19.07	18.60	18.86	55,961,364	-0.02(-0.10%)
Mar 01, 2000	18.39	19.04	18.33	18.88	62,627,560	+0.47(+2.54%)
Feb 29, 2000	18.44	18.84	18.14	18.41	68,153,520	+0.10(+0.56%)
Feb 28, 2000	18.19	18.67	17.64	18.31	72,758,032	-0.14(-0.78%)
Feb 25, 2000	18.55	18.80	18.38	18.45	71,049,216	-0.16(-0.88%)
Feb 24, 2000	18.32	18.98	17.97	18.62	130,949,232	+0.85(+4.76%)
Feb 23, 2000	17.16	18.11	17.00	17.77	62,662,540	+0.38(+2.16%)
Feb 22, 2000	17.09	17.40	16.55	17.39	70,269,216	+0.22(+1.31%)
Feb 18, 2000	17.92	18.01	17.14	17.17	77,287,360	-0.75(-4.21%)
Feb 17, 2000	17.74	18.31	17.58	17.92	74,678,264	+0.46(+2.62%)
Feb 16, 2000	18.15	18.39	17.44	17.47	70,659,520	-0.78(-4.29%)
Feb 15, 2000	17.91	18.39	17.15	18.25	96,315,088	+0.35(+1.94%)
Feb 14, 2000	17.32	17.91	17.21	17.90	52,749,932	+0.65(+3.78%)
Feb 11, 2000	17.48	17.72	17.15	17.25	57,939,900	-0.29(-1.63%)
Feb 10, 2000	17.01	17.62	16.81	17.54	66,815,372	+0.49(+2.87%)
Feb 09, 2000	17.62	17.74	17.03	17.05	59,257,488	-0.68(-3.85%)
Feb 08, 2000	17.73	17.93	17.60	17.73	58,345,548	+0.14(+0.81%)
Feb 07, 2000	17.10	17.62	16.97	17.59	65,688,640	+0.52(+3.05%)
Feb 04, 2000	17.01	17.64	16.99	17.07	85,857,528	+0.09(+0.54%)
Feb 03, 2000	16.57	17.05	16.42	16.98	86,114,968	+0.67(+4.13%)
Feb 02, 2000	16.46	16.77	16.24	16.30	79,903,824	-0.22(-1.36%)

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.