Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	44.51	44.71	42.68	42.85	7,790,453	-1.66(-3.73%)
Mar 30, 2000	45.17	46.21	43.80	44.51	11,947,459	-1.00(-2.19%)
Mar 29, 2000	43.09	45.54	43.09	45.50	10,457,169	+2.99(+7.03%)
Mar 28, 2000	41.89	43.68	41.85	42.52	7,305,582	-0.25(-0.57%)
Mar 27, 2000	42.76	42.93	41.85	42.76	5,769,228	+0.00(+0.00%)
Mar 24, 2000	42.52	43.39	42.18	42.76	8,889,956	+0.17(+0.39%)
Mar 23, 2000	41.89	42.72	41.31	42.59	8,340,355	+0.70(+1.68%)
Mar 22, 2000	41.44	42.48	40.61	41.89	7,150,682	-0.29(-0.69%)
Mar 21, 2000	42.27	42.97	41.06	42.18	8,360,075	-0.09(-0.20%)
Mar 20, 2000	42.14	42.59	41.15	42.27	8,054,339	+0.29(+0.70%)
Mar 17, 2000	40.85	42.89	40.85	41.98	20,460,176	+1.12(+2.75%)
Mar 16, 2000	39.19	41.11	38.95	40.85	18,316,718	+2.99(+7.89%)
Mar 15, 2000	34.96	38.03	34.46	37.87	12,194,937	+3.12(+8.97%)
Mar 14, 2000	35.04	35.41	34.46	34.75	7,673,036	-0.46(-1.30%)
Mar 13, 2000	34.96	35.33	34.42	35.21	6,644,435	-0.33(-0.93%)
Mar 10, 2000	36.95	37.07	35.46	35.54	6,712,928	-1.20(-3.27%)
Mar 09, 2000	35.41	36.87	34.38	36.74	8,640,671	+1.87(+5.35%)
Mar 08, 2000	34.75	35.71	34.34	34.88	9,983,738	+0.08(+0.23%)
Mar 07, 2000	36.54	36.54	33.88	34.80	12,784,881	-1.00(-2.78%)
Mar 06, 2000	36.12	36.33	35.29	35.79	7,259,970	-0.41(-1.14%)
Mar 03, 2000	36.87	37.07	36.12	36.20	8,782,775	-0.42(-1.14%)
Mar 02, 2000	36.91	37.37	36.00	36.62	8,058,253	-0.33(-0.90%)
Mar 01, 2000	38.40	38.74	36.08	36.95	9,794,216	-1.24(-3.25%)
Feb 29, 2000	38.16	38.82	37.74	38.20	10,726,324	+0.46(+1.21%)
Feb 28, 2000	35.71	37.79	35.17	37.74	12,223,689	+2.53(+7.19%)
Feb 25, 2000	35.54	36.04	35.04	35.21	9,271,109	-0.04(-0.11%)
Feb 24, 2000	36.50	36.66	34.96	35.25	11,689,895	-1.16(-3.19%)
Feb 23, 2000	36.00	36.54	35.13	36.41	9,838,623	+0.78(+2.20%)
Feb 22, 2000	35.96	36.91	35.29	35.63	12,079,477	-0.08(-0.22%)
Feb 18, 2000	36.24	37.07	35.08	35.71	15,661,894	-0.50(-1.38%)
Feb 17, 2000	38.03	38.16	35.58	36.20	16,240,999	-1.83(-4.80%)
Feb 16, 2000	39.03	39.45	37.03	38.03	10,289,474	-1.66(-4.18%)
Feb 15, 2000	39.90	39.98	39.23	39.69	5,316,421	-0.37(-0.93%)
Feb 14, 2000	39.53	40.19	39.49	40.06	4,781,121	+0.17(+0.42%)
Feb 11, 2000	39.53	40.19	39.32	39.90	7,001,502	+0.33(+0.84%)
Feb 10, 2000	39.19	39.82	38.78	39.57	5,491,041	+0.54(+1.38%)
Feb 09, 2000	40.73	40.73	39.03	39.03	7,971,094	-1.49(-3.69%)
Feb 08, 2000	39.69	40.81	39.57	40.52	6,778,109	+1.33(+3.39%)
Feb 07, 2000	40.52	40.52	39.19	39.19	5,720,756	-1.41(-3.48%)
Feb 04, 2000	40.52	40.85	40.06	40.61	6,120,876	+0.42(+1.04%)
Feb 03, 2000	40.19	40.28	39.19	40.19	6,042,147	-0.17(-0.41%)
Feb 02, 2000	40.52	40.85	39.61	40.36	8,826,280	-0.83(-2.02%)
Feb 01, 2000	37.83	41.19	37.74	41.19	16,484,714	+3.57(+9.48%)
Jan 31, 2000	37.53	37.74	36.58	37.62	8,976,965	+0.66(+1.80%)
Jan 28, 2000	37.87	38.16	36.87	36.95	11,181,691	-1.74(-4.50%)
Jan 27, 2000	38.45	39.53	37.33	38.70	10,415,772	+0.58(+1.52%)
Jan 26, 2000	37.16	38.32	36.58	38.12	12,754,925	+0.83(+2.23%)
Jan 25, 2000	37.87	37.95	36.46	37.29	15,435,490	-1.24(-3.22%)
Jan 24, 2000	40.48	40.48	37.66	38.53	11,056,747	-1.33(-3.33%)
Jan 21, 2000	40.85	40.85	39.49	39.86	10,062,468	-0.54(-1.33%)
Jan 20, 2000	40.89	41.02	39.78	40.40	10,861,504	-0.71(-1.73%)
Jan 19, 2000	39.94	41.48	39.94	41.11	7,797,678	+0.92(+2.28%)
Jan 18, 2000	40.69	40.69	39.94	40.19	8,013,093	-0.96(-2.32%)
Jan 14, 2000	41.44	41.48	40.65	41.15	6,898,236	-0.13(-0.31%)
Jan 13, 2000	41.27	41.52	40.85	41.27	6,840,130	+0.71(+1.75%)
Jan 12, 2000	40.89	41.23	40.32	40.56	6,931,654	-0.33(-0.81%)
Jan 11, 2000	42.14	42.27	40.69	40.89	6,581,813	-1.08(-2.58%)
Jan 10, 2000	41.19	42.22	41.19	41.98	8,211,196	-0.21(-0.49%)
Jan 07, 2000	41.02	42.18	40.36	42.18	9,336,892	+2.33(+5.83%)
Jan 06, 2000	40.94	41.19	39.86	39.86	9,943,245	-1.99(-4.76%)
Jan 05, 2000	41.02	41.85	40.52	41.85	10,435,341	+0.83(+2.02%)
Jan 04, 2000	42.52	42.72	40.69	41.02	13,212,399	-2.29(-5.28%)

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.