Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	36.00	36.56	35.31	35.81	3,880,700	-0.75(-2.05%)
May 30, 2000	37.00	37.06	35.94	36.56	4,210,200	-1.19(-3.15%)
May 26, 2000	37.25	37.94	37.19	37.75	3,130,700	+0.44(+1.18%)
May 25, 2000	38.00	38.56	37.12	37.31	3,453,100	-1.44(-3.72%)
May 24, 2000	39.13	39.94	38.12	38.75	5,108,400	-0.38(-0.97%)
May 23, 2000	38.38	39.25	37.75	39.13	2,757,100	+0.26(+0.67%)
May 22, 2000	37.88	39.13	37.81	38.87	3,145,000	+1.06(+2.80%)
May 19, 2000	37.81	38.75	37.63	37.81	2,985,300	-0.81(-2.10%)
May 18, 2000	38.81	39.06	38.56	38.62	1,933,700	-0.44(-1.13%)
May 17, 2000	38.69	39.31	38.31	39.06	2,017,900	-0.13(-0.33%)
May 16, 2000	38.81	39.25	38.44	39.19	2,753,400	+1.00(+2.62%)
May 15, 2000	37.44	38.56	37.37	38.19	2,840,100	+0.63(+1.68%)
May 12, 2000	38.25	38.25	37.25	37.56	2,410,500	-0.63(-1.65%)
May 11, 2000	38.50	38.81	38.12	38.19	3,185,200	-0.43(-1.11%)
May 10, 2000	37.19	38.81	37.12	38.62	5,995,500	+1.62(+4.38%)
May 09, 2000	36.25	37.19	36.19	37.00	3,165,700	+1.19(+3.32%)
May 08, 2000	35.75	36.13	35.19	35.81	3,115,600	+0.12(+0.34%)
May 05, 2000	35.50	36.19	35.00	35.69	4,968,100	-0.06(-0.17%)
May 04, 2000	36.62	36.69	35.56	35.75	6,515,400	-1.56(-4.18%)
May 03, 2000	38.25	38.69	37.06	37.31	5,243,800	-1.88(-4.80%)
May 02, 2000	38.38	39.62	38.31	39.19	3,129,800	+0.32(+0.82%)
May 01, 2000	38.00	39.31	38.00	38.87	3,089,100	+0.81(+2.13%)
Apr 28, 2000	38.56	38.75	37.56	38.06	2,936,500	-0.75(-1.93%)
Apr 27, 2000	38.12	39.13	38.06	38.81	2,904,600	-0.06(-0.15%)
Apr 26, 2000	38.38	39.38	38.38	38.87	3,479,300	+0.12(+0.31%)
Apr 25, 2000	38.94	39.44	38.19	38.75	3,975,100	-0.25(-0.64%)
Apr 24, 2000	35.25	39.00	35.12	39.00	9,601,600	+3.19(+8.91%)
Apr 20, 2000	34.00	36.00	33.75	35.81	7,009,700	+2.75(+8.32%)
Apr 19, 2000	32.94	33.19	32.50	33.06	3,473,000	+0.56(+1.72%)
Apr 18, 2000	33.75	33.81	31.94	32.50	5,440,000	-1.19(-3.53%)
Apr 17, 2000	33.50	34.12	33.06	33.69	4,728,900	+0.13(+0.39%)
Apr 14, 2000	33.56	34.81	33.00	33.56	5,744,700	-0.56(-1.64%)
Apr 13, 2000	36.00	36.00	34.12	34.12	7,400,300	-2.19(-6.03%)
Apr 12, 2000	37.25	38.19	36.31	36.31	4,548,200	-1.38(-3.66%)
Apr 11, 2000	36.13	37.75	35.87	37.69	3,354,100	+1.31(+3.60%)
Apr 10, 2000	36.88	36.94	35.87	36.38	3,234,600	-0.62(-1.68%)
Apr 07, 2000	36.38	37.31	36.13	37.00	3,155,400	+0.00(+0.00%)
Apr 06, 2000	37.75	38.06	36.88	37.00	4,124,100	-1.56(-4.05%)
Apr 05, 2000	38.00	38.62	37.25	38.56	4,143,600	+0.03(+0.08%)
Apr 04, 2000	38.69	39.31	37.69	38.53	5,145,500	+0.03(+0.08%)
Apr 03, 2000	37.81	38.62	37.56	38.50	4,459,400	+1.13(+3.02%)
Mar 31, 2000	37.88	37.94	36.81	37.37	3,738,300	-0.26(-0.69%)
Mar 30, 2000	36.81	38.25	36.81	37.63	4,939,100	+0.82(+2.23%)
Mar 29, 2000	34.88	37.06	34.81	36.81	5,292,800	+1.69(+4.81%)
Mar 28, 2000	34.00	35.38	34.00	35.12	2,963,500	+0.37(+1.06%)
Mar 27, 2000	34.19	35.19	34.12	34.75	2,189,900	-0.06(-0.17%)
Mar 24, 2000	35.12	35.94	34.69	34.81	3,188,100	-0.38(-1.08%)
Mar 23, 2000	34.00	35.94	33.94	35.19	4,034,900	-0.06(-0.17%)
Mar 22, 2000	35.25	35.75	35.00	35.25	3,754,000	+0.00(+0.00%)
Mar 21, 2000	34.75	35.50	34.50	35.25	4,239,900	+0.69(+2.00%)
Mar 20, 2000	34.25	34.88	34.12	34.56	2,736,000	+0.75(+2.22%)
Mar 17, 2000	35.00	35.19	33.75	33.81	5,463,000	-0.25(-0.73%)
Mar 16, 2000	33.38	34.37	32.75	34.06	8,241,900	+1.56(+4.80%)
Mar 15, 2000	30.69	32.87	30.44	32.50	7,044,600	+2.00(+6.56%)
Mar 14, 2000	32.44	32.50	30.06	30.50	5,235,700	-1.94(-5.98%)
Mar 13, 2000	32.00	32.44	31.31	32.44	5,659,700	+0.69(+2.17%)
Mar 10, 2000	31.44	32.38	31.00	31.75	4,819,200	-0.25(-0.78%)
Mar 09, 2000	30.62	32.00	30.00	32.00	4,779,200	+1.25(+4.07%)
Mar 08, 2000	30.38	31.25	30.00	30.75	4,015,900	+0.88(+2.95%)
Mar 07, 2000	31.50	31.56	29.81	29.87	6,183,300	-1.69(-5.35%)
Mar 06, 2000	32.50	32.50	31.12	31.56	4,175,100	-0.75(-2.32%)
Mar 03, 2000	31.00	32.31	30.56	32.31	5,193,900	+1.43(+4.63%)
Mar 02, 2000	31.12	31.44	30.75	30.88	4,884,600	-0.37(-1.18%)

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.