Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2000	31.88	31.94	31.12	31.25	4,969,800	-0.50(-1.57%)
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%)

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.

bottom clear

About Us