Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	13.30	13.90	13.19	13.74	4,440,977	+0.27(+2.02%)
Feb 28, 2000	13.55	13.85	13.25	13.47	4,950,460	+0.11(+0.81%)
Feb 25, 2000	13.73	13.92	13.28	13.36	5,825,052	-0.82(-5.77%)
Feb 24, 2000	14.32	14.36	13.96	14.18	6,096,477	-0.20(-1.42%)
Feb 23, 2000	14.24	14.64	14.15	14.39	7,156,511	+0.34(+2.43%)
Feb 22, 2000	13.68	14.09	13.48	14.04	4,631,552	+0.40(+2.92%)
Feb 18, 2000	14.01	14.13	13.46	13.65	4,598,506	-0.32(-2.30%)
Feb 17, 2000	13.87	14.32	13.86	13.97	5,467,644	+0.20(+1.48%)
Feb 16, 2000	13.77	14.08	13.65	13.76	4,143,243	-0.13(-0.91%)
Feb 15, 2000	13.05	14.11	13.01	13.89	6,007,606	+0.97(+7.54%)
Feb 14, 2000	12.97	13.21	12.84	12.91	5,398,985	-0.01(-0.08%)
Feb 11, 2000	13.30	13.48	12.67	12.93	7,215,865	-0.48(-3.56%)
Feb 10, 2000	13.60	13.60	13.30	13.40	6,448,752	-0.25(-1.85%)
Feb 09, 2000	13.81	13.87	13.64	13.66	4,171,797	-0.01(-0.08%)
Feb 08, 2000	13.66	14.06	13.63	13.67	4,629,947	+0.01(+0.08%)
Feb 07, 2000	13.91	13.93	13.50	13.66	6,326,836	-0.22(-1.62%)
Feb 04, 2000	14.33	14.41	13.88	13.88	5,295,356	-0.41(-2.87%)
Feb 03, 2000	14.33	14.36	14.03	14.29	5,648,273	-0.13(-0.88%)
Feb 02, 2000	14.52	14.65	14.34	14.42	4,694,756	-0.25(-1.72%)
Feb 01, 2000	14.71	14.99	14.61	14.67	4,240,456	+0.08(+0.53%)
Jan 31, 2000	14.38	15.17	14.35	14.59	5,268,727	+0.21(+1.49%)
Jan 28, 2000	14.92	14.93	14.38	14.38	6,018,194	-0.62(-4.16%)
Jan 27, 2000	15.15	15.32	14.97	15.00	4,689,302	-0.01(-0.06%)
Jan 26, 2000	14.94	15.19	14.85	15.01	11,263,180	+0.77(+5.41%)
Jan 25, 2000	14.78	14.78	14.06	14.24	5,931,569	-0.21(-1.49%)
Jan 24, 2000	14.93	14.93	14.28	14.45	4,775,927	-0.34(-2.31%)
Jan 21, 2000	14.84	15.05	14.74	14.80	7,216,186	-0.03(-0.19%)
Jan 20, 2000	15.44	15.49	14.73	14.82	4,984,468	-0.58(-3.73%)
Jan 19, 2000	15.23	15.58	15.23	15.40	4,223,451	+0.26(+1.74%)
Jan 18, 2000	15.16	15.47	15.14	15.14	3,405,968	-0.34(-2.21%)
Jan 14, 2000	15.70	15.73	15.42	15.48	4,079,076	-0.22(-1.43%)
Jan 13, 2000	15.79	15.88	15.64	15.70	3,604,243	+0.00(+0.00%)
Jan 12, 2000	15.89	16.15	15.70	15.70	4,609,093	+0.04(+0.25%)
Jan 11, 2000	15.70	15.97	15.66	15.66	3,797,705	-0.27(-1.71%)
Jan 10, 2000	15.65	16.13	15.58	15.94	6,201,711	-0.08(-0.49%)
Jan 07, 2000	15.76	16.18	15.58	16.01	6,579,973	+0.31(+1.99%)
Jan 06, 2000	14.70	15.97	14.70	15.70	9,600,300	+1.17(+8.04%)
Jan 05, 2000	14.20	15.00	14.20	14.53	5,952,102	+0.41(+2.90%)
Jan 04, 2000	14.47	14.78	14.12	14.12	4,365,902	-0.58(-3.97%)
Jan 03, 2000	14.97	15.04	14.66	14.71	3,498,689	-0.55(-3.58%)
Dec 31, 1999	15.09	15.39	14.96	15.25	1,639,138	+0.23(+1.56%)
Dec 30, 1999	15.17	15.40	15.02	15.02	2,743,126	-0.18(-1.16%)
Dec 29, 1999	15.06	15.23	14.93	15.19	3,117,218	+0.10(+0.65%)
Dec 28, 1999	14.62	15.10	14.57	15.10	2,871,459	+0.49(+3.33%)
Dec 27, 1999	14.35	14.81	14.35	14.61	2,986,318	+0.11(+0.74%)
Dec 23, 1999	14.49	14.58	14.47	14.50	2,736,067	+0.12(+0.81%)
Dec 22, 1999	14.36	14.75	14.36	14.39	3,696,964	+0.05(+0.34%)
Dec 21, 1999	14.53	14.69	14.32	14.34	4,499,689	-0.23(-1.57%)
Dec 20, 1999	14.57	14.74	14.35	14.57	3,430,351	-0.26(-1.74%)
Dec 17, 1999	14.81	14.92	14.73	14.82	7,352,219	+0.22(+1.53%)
Dec 16, 1999	14.73	14.76	14.58	14.60	2,605,809	-0.24(-1.64%)
Dec 15, 1999	14.65	14.97	14.65	14.84	4,798,064	+0.17(+1.12%)
Dec 14, 1999	14.65	15.10	14.64	14.68	4,288,581	+0.07(+0.49%)
Dec 13, 1999	14.61	14.73	14.48	14.61	2,821,409	-0.03(-0.22%)
Dec 10, 1999	14.55	14.71	14.49	14.64	2,311,926	+0.04(+0.27%)
Dec 09, 1999	14.84	14.97	14.57	14.60	2,473,946	-0.05(-0.33%)
Dec 08, 1999	14.63	14.87	14.51	14.65	3,412,384	+0.16(+1.07%)
Dec 07, 1999	15.19	15.19	14.49	14.49	3,523,072	-0.75(-4.92%)
Dec 06, 1999	15.35	15.44	15.17	15.24	2,058,788	-0.23(-1.51%)
Dec 03, 1999	15.19	15.71	15.19	15.48	4,910,356	+0.33(+2.18%)
Dec 02, 1999	14.81	15.34	14.80	15.15	4,214,468	+0.43(+2.91%)

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.