Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	31.75	32.44	31.56	31.75	4,883,900	+0.63(+2.02%)
Feb 28, 2000	31.25	31.69	30.62	31.12	3,880,600	+0.12(+0.39%)
Feb 25, 2000	31.50	31.81	30.75	31.00	4,551,200	-0.37(-1.18%)
Feb 24, 2000	32.12	32.38	31.00	31.37	6,154,300	-0.94(-2.91%)
Feb 22, 2000	32.25	33.19	32.19	32.31	4,479,500	-0.19(-0.58%)
Feb 18, 2000	33.56	33.69	32.31	32.50	5,494,900	-1.25(-3.70%)
Feb 17, 2000	33.56	34.06	33.38	33.75	4,272,000	+0.37(+1.11%)
Feb 16, 2000	33.75	34.44	33.25	33.38	3,804,900	-0.37(-1.10%)
Feb 15, 2000	33.75	34.12	33.44	33.75	4,669,200	-0.13(-0.38%)
Feb 14, 2000	35.31	35.31	33.31	33.88	4,426,400	-1.06(-3.03%)
Feb 11, 2000	35.06	35.44	34.81	34.94	3,920,500	-0.56(-1.58%)
Feb 10, 2000	35.50	36.25	35.12	35.50	5,353,400	-0.37(-1.03%)
Feb 09, 2000	36.69	36.69	35.38	35.87	5,915,400	-0.44(-1.21%)
Feb 08, 2000	36.00	37.63	35.50	36.31	12,144,800	+1.37(+3.92%)
Feb 07, 2000	35.25	35.62	34.00	34.94	9,992,900	-0.18(-0.51%)
Feb 04, 2000	35.87	35.87	34.63	35.12	7,752,200	+0.12(+0.34%)
Feb 03, 2000	35.56	36.19	34.44	35.00	9,225,700	-0.50(-1.41%)
Feb 02, 2000	36.62	36.75	35.38	35.50	5,769,100	-1.12(-3.06%)
Feb 01, 2000	37.44	37.56	36.50	36.62	4,679,500	-0.75(-2.01%)
Jan 31, 2000	37.25	38.00	37.12	37.37	4,838,300	+0.62(+1.69%)
Jan 28, 2000	37.12	37.44	36.38	36.75	4,444,200	-0.88(-2.34%)
Jan 27, 2000	36.00	37.94	35.87	37.63	12,082,200	+1.88(+5.26%)
Jan 26, 2000	39.62	39.62	34.69	35.75	16,703,200	-4.06(-10.20%)
Jan 25, 2000	39.75	40.25	39.19	39.81	3,304,500	+0.31(+0.78%)
Jan 24, 2000	41.25	41.44	39.50	39.50	3,593,500	-1.56(-3.80%)
Jan 21, 2000	41.62	41.87	40.44	41.06	3,722,600	-1.50(-3.52%)
Jan 20, 2000	42.56	42.56	41.00	42.56	3,309,700	+0.18(+0.42%)
Jan 19, 2000	41.00	42.62	41.00	42.38	3,344,700	+0.88(+2.12%)
Jan 18, 2000	42.38	42.50	41.19	41.50	3,401,100	-1.11(-2.61%)
Jan 14, 2000	42.81	42.81	41.87	42.61	3,365,400	+0.30(+0.71%)
Jan 13, 2000	42.69	43.63	41.87	42.31	5,700,200	-0.44(-1.03%)
Jan 12, 2000	40.94	43.06	40.63	42.75	8,090,000	+1.75(+4.27%)
Jan 11, 2000	40.12	41.50	40.12	41.00	5,440,200	+0.94(+2.35%)
Jan 10, 2000	40.00	41.00	39.75	40.06	4,113,900	+0.18(+0.45%)
Jan 07, 2000	39.00	40.00	38.87	39.88	5,124,700	+1.01(+2.60%)
Jan 06, 2000	39.13	39.38	38.69	38.87	4,809,400	-0.57(-1.45%)
Jan 05, 2000	38.81	40.37	38.81	39.44	5,231,600	+0.63(+1.62%)
Jan 04, 2000	39.31	39.56	38.38	38.81	4,216,500	-0.81(-2.04%)
Jan 03, 2000	39.94	40.06	38.94	39.62	4,520,600	-0.69(-1.71%)
Dec 31, 1999	39.94	40.50	38.81	40.31	1,444,400	+0.50(+1.26%)
Dec 30, 1999	39.81	40.25	39.62	39.81	2,406,300	-0.38(-0.95%)
Dec 29, 1999	40.37	40.56	40.00	40.19	2,706,800	-0.44(-1.08%)
Dec 28, 1999	41.50	41.56	40.25	40.63	2,932,900	-0.18(-0.44%)
Dec 27, 1999	40.94	42.00	40.81	40.81	2,753,700	+0.31(+0.77%)
Dec 23, 1999	41.12	41.12	39.56	40.50	5,596,300	-0.56(-1.36%)
Dec 22, 1999	41.50	41.69	41.00	41.06	3,837,600	-0.56(-1.35%)
Dec 21, 1999	41.62	42.19	40.94	41.62	4,031,000	-0.68(-1.61%)
Dec 20, 1999	41.87	42.94	41.62	42.30	3,302,800	+1.05(+2.55%)
Dec 17, 1999	42.44	42.44	41.19	41.25	5,302,900	-0.56(-1.34%)
Dec 16, 1999	41.94	42.00	41.31	41.81	2,761,700	+0.00(+0.00%)
Dec 15, 1999	41.69	42.38	41.56	41.81	2,644,500	+0.56(+1.36%)
Dec 14, 1999	42.00	42.06	41.25	41.25	5,023,900	-0.75(-1.79%)
Dec 13, 1999	43.12	43.25	42.00	42.00	5,097,000	-1.25(-2.89%)
Dec 10, 1999	43.25	43.69	42.69	43.25	9,404,900	-1.39(-3.11%)
Dec 09, 1999	44.75	45.25	44.38	44.64	2,958,300	+0.08(+0.18%)
Dec 08, 1999	44.81	45.31	44.38	44.56	1,940,500	-0.13(-0.29%)
Dec 07, 1999	45.69	45.75	44.50	44.69	2,930,800	-1.37(-2.97%)
Dec 06, 1999	45.31	46.25	45.25	46.06	1,583,800	+0.18(+0.39%)
Dec 03, 1999	45.62	46.06	45.25	45.88	3,549,800	+0.69(+1.53%)
Dec 02, 1999	46.06	46.06	44.87	45.19	3,755,700	-0.83(-1.80%)

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.