Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	32.62	33.00	32.19	32.44	1,605,900	-0.19(-0.58%)
Apr 27, 2000	32.81	32.94	32.06	32.62	1,739,700	-0.19(-0.56%)
Apr 26, 2000	34.19	34.19	32.62	32.81	1,921,700	-1.44(-4.20%)
Apr 25, 2000	32.44	34.25	32.19	34.25	2,043,900	+1.81(+5.60%)
Apr 24, 2000	32.53	33.00	32.06	32.44	1,372,200	-0.09(-0.29%)
Apr 20, 2000	31.82	32.75	31.82	32.53	2,306,700	+1.09(+3.47%)
Apr 19, 2000	31.38	32.44	31.38	31.44	2,203,900	+0.12(+0.40%)
Apr 18, 2000	32.31	32.50	31.00	31.32	2,783,900	-1.00(-3.08%)
Apr 17, 2000	33.69	33.69	32.06	32.31	2,148,000	-1.47(-4.35%)
Apr 14, 2000	34.84	34.84	33.00	33.78	2,247,300	-1.12(-3.22%)
Apr 13, 2000	35.16	35.25	34.53	34.91	2,517,300	-0.25(-0.71%)
Apr 12, 2000	35.19	35.62	34.91	35.16	1,641,600	-0.03(-0.09%)
Apr 11, 2000	33.84	35.19	33.66	35.19	1,865,300	+1.34(+3.96%)
Apr 10, 2000	33.97	34.31	33.28	33.84	1,913,600	-0.12(-0.37%)
Apr 07, 2000	35.34	35.34	33.94	33.97	2,227,500	-1.50(-4.23%)
Apr 06, 2000	34.81	35.97	34.81	35.47	1,691,400	+0.88(+2.53%)
Apr 05, 2000	35.34	36.09	34.50	34.59	1,435,900	-0.75(-2.12%)
Apr 04, 2000	35.88	37.06	33.94	35.34	2,324,100	-0.53(-1.48%)
Apr 03, 2000	35.12	35.94	35.09	35.88	1,520,500	+0.75(+2.14%)
Mar 31, 2000	35.94	36.19	35.12	35.12	1,414,800	-0.81(-2.25%)
Mar 30, 2000	36.06	36.75	35.75	35.94	1,688,400	-0.12(-0.35%)
Mar 29, 2000	35.56	36.22	35.44	36.06	1,400,500	+0.50(+1.41%)
Mar 28, 2000	36.03	36.06	35.31	35.56	1,473,800	-0.47(-1.30%)
Mar 27, 2000	35.78	36.28	35.56	36.03	1,542,800	+0.25(+0.70%)
Mar 24, 2000	34.84	36.19	34.84	35.78	2,183,600	+1.03(+2.96%)
Mar 23, 2000	33.44	35.34	33.38	34.75	1,786,900	+1.31(+3.93%)
Mar 22, 2000	34.03	34.03	33.12	33.44	1,221,200	-0.72(-2.11%)
Mar 21, 2000	32.78	34.38	32.44	34.16	1,975,500	+1.38(+4.19%)
Mar 20, 2000	32.47	33.41	32.47	32.78	2,271,700	+0.44(+1.34%)
Mar 17, 2000	34.00	34.00	32.22	32.34	2,801,700	-2.12(-6.16%)
Mar 16, 2000	32.31	34.62	32.31	34.47	3,632,000	+2.44(+7.62%)
Mar 15, 2000	30.88	32.34	30.88	32.03	3,521,600	+1.41(+4.59%)
Mar 14, 2000	33.00	33.00	30.41	30.62	4,651,100	-3.41(-10.01%)
Mar 13, 2000	33.50	34.59	32.78	34.03	1,481,100	+0.53(+1.58%)
Mar 10, 2000	33.84	34.31	33.16	33.50	1,977,800	-0.34(-1.02%)
Mar 09, 2000	33.69	34.00	32.75	33.84	1,363,100	+0.16(+0.47%)
Mar 08, 2000	32.47	34.19	32.12	33.69	2,258,400	+1.22(+3.74%)
Mar 07, 2000	33.38	33.75	32.31	32.47	1,714,700	-0.91(-2.71%)
Mar 06, 2000	33.97	34.25	33.00	33.38	1,507,700	-0.59(-1.75%)
Mar 03, 2000	33.41	34.72	32.88	33.97	3,581,900	+0.56(+1.69%)
Mar 02, 2000	34.59	34.59	33.12	33.41	2,350,800	-1.47(-4.22%)
Mar 01, 2000	34.25	35.41	33.06	34.88	2,390,500	+0.62(+1.82%)
Feb 29, 2000	35.50	35.50	33.84	34.25	2,351,900	-1.28(-3.60%)
Feb 28, 2000	35.09	37.19	34.59	35.53	2,074,700	+0.44(+1.24%)
Feb 25, 2000	34.84	35.41	34.53	35.09	1,367,800	+0.25(+0.72%)
Feb 24, 2000	35.56	36.25	34.78	34.84	2,009,700	-0.72(-2.01%)
Feb 23, 2000	36.25	36.56	35.56	35.56	1,632,700	-0.69(-1.90%)
Feb 22, 2000	37.34	37.34	36.00	36.25	2,132,200	-1.31(-3.49%)
Feb 18, 2000	38.47	38.50	37.56	37.56	5,050,800	-0.91(-2.37%)
Feb 17, 2000	37.00	38.72	37.00	38.47	2,810,000	+1.59(+4.33%)
Feb 16, 2000	36.94	37.72	36.59	36.88	3,502,300	-0.06(-0.16%)
Feb 15, 2000	36.12	37.09	35.91	36.94	2,590,800	+0.81(+2.24%)
Feb 14, 2000	34.09	36.25	34.09	36.12	2,067,000	+2.28(+6.74%)
Feb 11, 2000	33.16	34.38	33.16	33.84	2,458,400	+1.09(+3.34%)
Feb 10, 2000	32.34	33.78	32.34	32.75	2,708,800	+0.44(+1.36%)
Feb 09, 2000	32.97	33.38	32.22	32.31	5,233,300	-0.66(-2.00%)
Feb 08, 2000	34.06	34.53	32.94	32.97	3,412,700	-1.09(-3.20%)
Feb 07, 2000	35.25	35.41	34.06	34.06	2,475,500	-1.19(-3.38%)
Feb 04, 2000	36.12	36.25	34.88	35.25	1,477,300	-0.88(-2.42%)
Feb 03, 2000	37.28	37.28	35.69	36.12	1,443,900	-1.16(-3.10%)
Feb 02, 2000	36.06	37.78	35.78	37.28	2,793,900	+1.22(+3.38%)

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.