Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	10.61	10.91	10.52	10.87	18,148,208	+0.26(+2.46%)
Feb 28, 2000	10.24	10.87	10.08	10.61	20,590,170	+0.35(+3.43%)
Feb 25, 2000	10.47	10.73	10.10	10.25	20,446,708	-0.25(-2.40%)
Feb 24, 2000	10.49	10.60	10.32	10.51	18,695,024	-0.26(-2.43%)
Feb 23, 2000	10.69	10.94	10.55	10.77	15,390,215	-0.12(-1.09%)
Feb 22, 2000	11.00	11.10	10.75	10.89	18,821,852	+0.06(+0.59%)
Feb 18, 2000	11.15	11.16	10.82	10.82	23,911,958	-0.41(-3.69%)
Feb 17, 2000	11.40	11.40	11.15	11.24	20,252,308	-0.31(-2.66%)
Feb 16, 2000	11.40	11.60	11.31	11.54	17,788,168	+0.10(+0.87%)
Feb 15, 2000	11.22	11.62	11.17	11.44	18,687,400	+0.41(+3.75%)
Feb 14, 2000	10.75	11.10	10.74	11.03	16,912,500	+0.37(+3.48%)
Feb 11, 2000	10.97	11.07	10.49	10.66	21,604,102	-0.29(-2.64%)
Feb 10, 2000	11.00	11.21	10.87	10.95	23,363,408	-0.05(-0.50%)
Feb 09, 2000	11.07	11.15	10.97	11.00	21,506,728	-0.39(-3.41%)
Feb 08, 2000	11.69	11.81	11.35	11.39	16,249,944	-0.26(-2.24%)
Feb 07, 2000	11.47	11.72	11.47	11.65	12,304,756	-0.02(-0.15%)
Feb 04, 2000	12.05	12.05	11.55	11.67	19,830,586	-0.22(-1.82%)
Feb 03, 2000	12.04	12.12	11.55	11.89	20,127,558	-0.21(-1.72%)
Feb 02, 2000	12.01	12.25	12.01	12.09	20,036,768	+0.09(+0.74%)
Feb 01, 2000	12.02	12.04	11.74	12.00	18,484,336	+0.05(+0.39%)
Jan 31, 2000	11.34	12.06	11.24	11.96	25,329,246	+0.58(+5.07%)
Jan 28, 2000	11.54	11.69	11.38	11.38	17,952,768	-0.31(-2.63%)
Jan 27, 2000	12.02	12.02	11.51	11.69	18,284,738	-0.36(-2.99%)
Jan 26, 2000	12.13	12.20	11.93	12.05	16,127,620	-0.08(-0.67%)
Jan 25, 2000	12.12	12.43	12.09	12.13	20,657,396	-0.03(-0.23%)
Jan 24, 2000	12.33	12.45	11.98	12.16	21,606,528	-0.11(-0.88%)
Jan 21, 2000	12.12	12.29	12.02	12.26	24,855,546	+0.19(+1.57%)
Jan 20, 2000	12.29	12.30	11.93	12.08	16,669,585	-0.27(-2.19%)
Jan 19, 2000	12.16	12.39	12.08	12.35	22,686,646	+0.12(+0.96%)
Jan 18, 2000	11.94	12.34	11.89	12.23	20,678,186	+0.14(+1.19%)
Jan 14, 2000	12.34	12.34	11.98	12.08	19,533,268	-0.24(-1.98%)
Jan 13, 2000	12.05	12.41	11.99	12.33	20,904,120	+0.28(+2.32%)
Jan 12, 2000	12.01	12.17	11.95	12.05	17,884,502	-0.07(-0.59%)
Jan 11, 2000	12.08	12.30	12.07	12.12	15,115,421	+0.04(+0.30%)
Jan 10, 2000	12.15	12.21	12.06	12.08	14,811,172	-0.17(-1.40%)
Jan 07, 2000	12.40	12.45	12.12	12.26	28,771,972	-0.04(-0.29%)
Jan 06, 2000	11.63	12.38	11.57	12.29	33,721,388	+0.60(+5.17%)
Jan 05, 2000	11.25	11.80	11.23	11.69	30,299,800	+0.60(+5.46%)
Jan 04, 2000	11.16	11.28	11.04	11.08	25,152,170	-0.22(-1.92%)
Jan 03, 2000	11.47	11.65	11.24	11.30	23,335,686	-0.32(-2.79%)
Dec 31, 1999	11.62	11.69	11.57	11.62	4,797,638	+0.02(+0.15%)
Dec 30, 1999	11.74	11.74	11.51	11.61	9,499,636	-0.11(-0.92%)
Dec 29, 1999	11.69	11.88	11.67	11.71	7,605,184	+0.07(+0.62%)
Dec 28, 1999	11.77	11.91	11.62	11.64	15,219,378	-0.19(-1.60%)
Dec 27, 1999	12.11	12.15	11.72	11.83	12,180,354	-0.26(-2.16%)
Dec 23, 1999	11.90	12.13	11.76	12.09	13,577,196	+0.41(+3.47%)
Dec 22, 1999	11.64	11.81	11.55	11.69	14,494,448	+0.04(+0.31%)
Dec 21, 1999	11.69	11.83	11.63	11.65	12,385,150	-0.17(-1.43%)
Dec 20, 1999	12.01	12.08	11.69	11.82	12,023,725	-0.10(-0.85%)
Dec 17, 1999	12.11	12.16	11.87	11.92	36,910,456	-0.16(-1.35%)
Dec 16, 1999	11.80	12.24	11.80	12.08	20,506,310	+0.10(+0.83%)
Dec 15, 1999	12.01	12.16	11.98	11.98	24,034,282	+0.10(+0.84%)
Dec 14, 1999	11.83	11.99	11.83	11.89	20,112,658	-0.04(-0.35%)
Dec 13, 1999	12.03	12.09	11.70	11.93	21,431,878	-0.02(-0.18%)
Dec 10, 1999	12.38	12.38	11.93	11.95	18,307,956	-0.48(-3.84%)
Dec 09, 1999	12.17	12.49	12.10	12.43	21,529,946	+0.38(+3.16%)
Dec 08, 1999	12.07	12.19	11.92	12.05	17,178,284	-0.06(-0.47%)
Dec 07, 1999	12.12	12.29	12.08	12.10	27,139,492	+0.00(+0.00%)
Dec 06, 1999	11.87	12.12	11.83	12.10	15,875,350	+0.19(+1.62%)
Dec 03, 1999	11.83	11.99	11.78	11.91	19,623,018	+0.06(+0.55%)
Dec 02, 1999	11.96	11.96	11.72	11.84	18,954,918	-0.06(-0.51%)

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.