Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	41.51	41.95	39.55	40.26	9,091,805	-1.65(-3.93%)
Apr 27, 2000	42.75	42.75	41.51	41.90	6,932,917	-1.20(-2.79%)
Apr 26, 2000	42.40	43.38	42.35	43.11	6,279,903	+1.07(+2.54%)
Apr 25, 2000	42.93	42.97	41.82	42.04	7,342,717	-0.40(-0.94%)
Apr 24, 2000	41.33	44.00	41.24	42.44	6,807,030	+0.66(+1.59%)
Apr 20, 2000	41.42	42.13	40.79	41.78	5,770,460	-0.09(-0.20%)
Apr 19, 2000	41.82	42.75	41.06	41.86	7,133,747	+0.00(+0.00%)
Apr 18, 2000	40.61	42.26	39.95	41.86	10,154,899	+1.07(+2.62%)
Apr 17, 2000	40.17	41.46	39.41	40.79	12,168,954	-2.14(-4.98%)
Apr 14, 2000	42.75	42.93	40.57	42.93	10,804,685	-1.60(-3.60%)
Apr 13, 2000	47.25	47.25	42.75	44.53	11,163,961	-2.49(-5.30%)
Apr 12, 2000	48.59	49.88	47.03	47.03	9,939,754	-0.98(-2.03%)
Apr 11, 2000	46.81	48.00	46.76	48.00	5,216,809	+0.48(+1.02%)
Apr 10, 2000	46.40	47.92	45.78	47.52	5,604,716	+1.83(+4.01%)
Apr 07, 2000	47.11	47.96	45.69	45.69	4,810,939	-1.30(-2.76%)
Apr 06, 2000	45.56	47.74	45.07	46.99	5,947,011	+1.38(+3.03%)
Apr 05, 2000	45.25	46.04	44.89	45.60	7,512,531	-0.44(-0.96%)
Apr 04, 2000	48.27	48.89	45.20	46.04	11,498,678	-2.41(-4.97%)
Apr 03, 2000	46.67	48.50	46.63	48.45	8,284,836	+2.49(+5.43%)
Mar 31, 2000	47.74	47.96	45.78	45.96	7,263,002	-1.78(-3.73%)
Mar 30, 2000	48.45	49.56	46.99	47.74	11,138,559	-1.07(-2.19%)
Mar 29, 2000	46.22	48.85	46.22	48.81	9,749,169	+3.21(+7.03%)
Mar 28, 2000	44.93	46.85	44.89	45.60	6,810,959	-0.26(-0.57%)
Mar 27, 2000	45.87	46.04	44.89	45.87	5,378,624	+0.00(+0.00%)
Mar 24, 2000	45.60	46.54	45.25	45.87	8,288,064	+0.18(+0.39%)
Mar 23, 2000	44.93	45.82	44.31	45.69	7,775,673	+0.76(+1.68%)
Mar 22, 2000	44.45	45.56	43.56	44.93	6,666,547	-0.31(-0.69%)
Mar 21, 2000	45.34	46.09	44.04	45.25	7,794,058	-0.09(-0.20%)
Mar 20, 2000	45.20	45.69	44.13	45.34	7,509,023	+0.31(+0.70%)
Mar 17, 2000	43.82	46.00	43.82	45.03	19,074,926	+1.20(+2.75%)
Mar 16, 2000	42.04	44.09	41.78	43.82	17,076,588	+3.21(+7.89%)
Mar 15, 2000	37.50	40.79	36.97	40.61	11,369,282	+3.34(+8.97%)
Mar 14, 2000	37.59	37.99	36.97	37.27	7,153,535	-0.49(-1.30%)
Mar 13, 2000	37.50	37.90	36.92	37.76	6,194,575	-0.36(-0.93%)
Mar 10, 2000	39.64	39.77	38.04	38.12	6,258,431	-1.29(-3.27%)
Mar 09, 2000	37.99	39.55	36.87	39.41	8,055,657	+2.00(+5.35%)
Mar 08, 2000	37.27	38.30	36.83	37.41	9,307,792	+0.09(+0.23%)
Mar 07, 2000	39.19	39.19	36.34	37.32	11,919,284	-1.07(-2.78%)
Mar 06, 2000	38.75	38.97	37.86	38.39	6,768,436	-0.44(-1.14%)
Mar 03, 2000	39.55	39.77	38.75	38.83	8,188,140	-0.45(-1.14%)
Mar 02, 2000	39.59	40.08	38.61	39.28	7,512,672	-0.36(-0.90%)
Mar 01, 2000	41.19	41.55	38.70	39.64	9,131,101	-1.33(-3.25%)
Feb 29, 2000	40.93	41.64	40.48	40.97	10,000,101	+0.49(+1.21%)
Feb 28, 2000	38.30	40.53	37.72	40.48	11,396,088	+2.71(+7.19%)
Feb 25, 2000	38.12	38.66	37.59	37.76	8,643,411	-0.04(-0.11%)
Feb 24, 2000	39.15	39.33	37.50	37.81	10,898,433	-1.25(-3.19%)
Feb 23, 2000	38.61	39.19	37.68	39.05	9,172,502	+0.84(+2.20%)
Feb 22, 2000	38.57	39.59	37.86	38.21	11,261,640	-0.09(-0.22%)
Feb 18, 2000	38.88	39.77	37.63	38.30	14,601,509	-0.53(-1.38%)
Feb 17, 2000	40.79	40.93	38.16	38.83	15,141,407	-1.96(-4.80%)
Feb 16, 2000	41.86	42.31	39.72	40.79	9,592,828	-1.78(-4.18%)
Feb 15, 2000	42.80	42.89	42.08	42.57	4,956,474	-0.40(-0.93%)
Feb 14, 2000	42.40	43.11	42.35	42.97	4,457,416	+0.18(+0.42%)
Feb 11, 2000	42.40	43.11	42.18	42.80	6,527,468	+0.36(+0.84%)
Feb 10, 2000	42.04	42.71	41.60	42.44	5,119,271	+0.58(+1.38%)
Feb 09, 2000	43.69	43.69	41.86	41.86	7,431,413	-1.60(-3.69%)
Feb 08, 2000	42.57	43.78	42.44	43.47	6,319,199	+1.43(+3.39%)
Feb 07, 2000	43.47	43.47	42.04	42.04	5,333,434	-1.52(-3.48%)
Feb 04, 2000	43.47	43.82	42.97	43.56	5,706,464	+0.45(+1.04%)
Feb 03, 2000	43.11	43.20	42.04	43.11	5,633,065	-0.18(-0.41%)
Feb 02, 2000	43.47	43.82	42.49	43.29	8,228,699	-0.89(-2.02%)

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.