Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	16.19	17.71	16.08	17.01	25,971,176	+1.25(+7.96%)
May 30, 2000	15.66	15.97	15.55	15.75	14,755,372	-0.18(-1.15%)
May 26, 2000	16.01	16.23	15.68	15.94	13,555,071	-0.30(-1.82%)
May 25, 2000	16.47	16.73	15.95	16.23	15,671,017	-0.55(-3.31%)
May 24, 2000	16.30	16.82	15.57	16.78	35,047,652	-0.09(-0.54%)
May 23, 2000	16.99	17.23	16.76	16.88	14,543,235	-0.06(-0.33%)
May 22, 2000	17.02	17.02	16.58	16.93	15,699,144	+0.09(+0.56%)
May 19, 2000	16.56	17.34	16.56	16.84	21,559,340	-0.26(-1.52%)
May 18, 2000	16.60	17.10	16.58	17.10	16,578,868	+0.46(+2.77%)
May 17, 2000	16.73	16.75	16.36	16.64	15,566,643	-0.48(-2.79%)
May 16, 2000	16.95	17.43	16.88	17.12	21,632,538	+0.30(+1.75%)
May 15, 2000	16.60	16.91	16.38	16.82	14,482,237	+0.06(+0.33%)
May 12, 2000	16.45	16.88	16.32	16.76	14,814,337	+0.24(+1.45%)
May 11, 2000	16.80	16.84	16.23	16.53	20,699,610	-0.20(-1.22%)
May 10, 2000	15.77	16.86	15.64	16.73	38,117,876	+1.09(+6.96%)
May 09, 2000	16.05	16.19	15.49	15.64	30,135,634	+0.18(+1.18%)
May 08, 2000	15.12	15.46	14.61	15.46	25,854,602	+0.32(+2.09%)
May 05, 2000	14.81	15.60	14.81	15.14	29,278,952	+0.09(+0.61%)
May 04, 2000	15.92	15.92	14.88	15.05	36,499,740	-0.72(-4.57%)
May 03, 2000	16.01	16.08	15.57	15.77	35,451,256	-1.24(-7.27%)
May 02, 2000	16.91	17.06	16.73	17.01	16,341,654	-0.09(-0.54%)

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.