Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2000	11.37	11.44	11.32	11.36	13,904,990	+0.04(+0.34%)
Aug 30, 2000	11.45	11.46	11.29	11.32	13,849,994	-0.16(-1.41%)
Aug 29, 2000	11.52	11.55	11.44	11.48	11,549,509	-0.04(-0.35%)
Aug 28, 2000	11.50	11.66	11.48	11.52	10,590,495	-0.02(-0.16%)
Aug 25, 2000	11.55	11.64	11.47	11.54	11,507,454	+0.00(+0.00%)
Aug 24, 2000	11.60	11.60	11.48	11.54	20,143,256	-0.22(-1.85%)
Aug 23, 2000	11.65	11.79	11.65	11.75	16,708,345	+0.19(+1.66%)
Aug 22, 2000	11.66	11.68	11.55	11.56	11,630,386	-0.05(-0.45%)
Aug 21, 2000	11.55	11.65	11.51	11.61	9,271,670	+0.08(+0.70%)
Aug 18, 2000	11.57	11.64	11.44	11.53	14,931,221	-0.12(-1.06%)
Aug 17, 2000	11.51	11.68	11.51	11.66	15,021,084	+0.14(+1.26%)
Aug 16, 2000	11.36	11.51	11.35	11.51	13,124,982	+0.20(+1.80%)
Aug 15, 2000	11.55	11.60	11.30	11.31	12,884,509	-0.17(-1.51%)
Aug 14, 2000	11.43	11.55	11.35	11.48	11,763,742	+0.17(+1.46%)
Aug 11, 2000	11.47	11.47	11.28	11.32	11,003,863	+0.05(+0.46%)
Aug 10, 2000	11.27	11.41	11.27	11.27	12,662,369	-0.01(-0.07%)
Aug 09, 2000	11.35	11.44	11.28	11.28	17,050,182	+0.04(+0.32%)
Aug 08, 2000	11.25	11.29	11.18	11.24	11,289,626	-0.01(-0.11%)
Aug 07, 2000	11.25	11.33	11.22	11.25	13,210,531	-0.11(-0.99%)
Aug 04, 2000	11.30	11.42	11.12	11.36	14,429,069	+0.04(+0.32%)
Aug 03, 2000	11.51	11.62	11.27	11.33	17,808,984	-0.20(-1.73%)
Aug 02, 2000	11.33	11.56	11.30	11.53	29,679,482	+0.40(+3.59%)
Aug 01, 2000	11.26	11.35	11.09	11.13	22,219,084	-0.03(-0.24%)
Jul 31, 2000	11.14	11.28	11.02	11.15	20,921,826	+0.03(+0.24%)
Jul 28, 2000	11.14	11.26	11.08	11.13	14,362,211	-0.07(-0.62%)
Jul 27, 2000	10.71	11.27	10.71	11.20	30,179,838	+0.60(+5.66%)
Jul 26, 2000	10.61	10.69	10.54	10.60	31,030,656	+0.11(+1.09%)
Jul 25, 2000	10.71	10.78	10.45	10.48	19,801,778	-0.26(-2.43%)
Jul 24, 2000	10.71	10.75	10.55	10.75	14,962,134	+0.02(+0.17%)
Jul 21, 2000	10.95	10.95	10.69	10.73	15,035,102	-0.14(-1.28%)
Jul 20, 2000	10.93	11.06	10.85	10.87	14,017,857	-0.08(-0.72%)
Jul 19, 2000	10.94	11.03	10.87	10.95	15,511,375	+0.07(+0.64%)
Jul 18, 2000	10.86	10.98	10.78	10.88	22,131,018	-0.08(-0.71%)
Jul 17, 2000	11.12	11.12	10.82	10.95	19,675,970	+0.17(+1.53%)
Jul 14, 2000	10.77	10.83	10.63	10.79	17,924,366	-0.06(-0.56%)
Jul 13, 2000	10.92	10.94	10.76	10.85	14,209,085	-0.08(-0.78%)
Jul 12, 2000	11.17	11.20	10.93	10.93	13,586,157	-0.27(-2.42%)
Jul 11, 2000	10.87	11.23	10.87	11.21	15,951,342	+0.34(+3.12%)
Jul 10, 2000	10.92	11.02	10.85	10.87	11,575,030	-0.06(-0.51%)
Jul 07, 2000	10.94	11.04	10.85	10.92	16,693,608	+0.05(+0.42%)
Jul 06, 2000	10.82	11.04	10.79	10.88	19,710,836	+0.17(+1.62%)
Jul 05, 2000	10.98	10.98	10.65	10.70	24,700,372	-0.36(-3.28%)
Jul 03, 2000	10.96	11.09	10.95	11.07	15,445,236	+0.15(+1.34%)
Jun 30, 2000	11.22	11.26	10.81	10.92	35,814,228	-0.38(-3.33%)
Jun 29, 2000	11.35	11.41	11.27	11.29	16,966,790	-0.13(-1.12%)
Jun 28, 2000	11.41	11.49	11.35	11.42	13,219,877	+0.01(+0.07%)
Jun 27, 2000	11.61	11.63	11.40	11.41	14,678,527	-0.18(-1.56%)
Jun 26, 2000	11.58	11.71	11.51	11.60	11,404,651	+0.03(+0.29%)
Jun 23, 2000	11.60	11.65	11.50	11.56	10,369,433	+0.06(+0.52%)
Jun 22, 2000	11.74	11.79	11.41	11.50	16,883,038	-0.18(-1.50%)
Jun 21, 2000	11.41	11.75	11.38	11.68	16,860,392	+0.10(+0.84%)
Jun 20, 2000	11.48	11.60	11.37	11.58	15,822,659	-0.11(-0.96%)
Jun 19, 2000	11.68	11.72	11.48	11.69	16,236,027	-0.04(-0.37%)
Jun 16, 2000	11.49	11.74	11.49	11.74	35,332,204	+0.27(+2.34%)
Jun 15, 2000	11.48	11.61	11.37	11.47	20,355,692	-0.03(-0.22%)
Jun 14, 2000	11.40	11.65	11.37	11.49	19,895,594	+0.20(+1.76%)
Jun 13, 2000	11.30	11.41	11.27	11.29	13,623,180	+0.06(+0.54%)
Jun 12, 2000	11.11	11.36	11.11	11.23	20,276,252	+0.22(+1.97%)
Jun 09, 2000	11.13	11.21	11.01	11.02	16,880,882	-0.12(-1.09%)
Jun 08, 2000	11.14	11.21	11.12	11.14	19,193,946	-0.15(-1.31%)
Jun 07, 2000	11.41	11.47	11.25	11.28	17,195,760	-0.17(-1.45%)
Jun 06, 2000	10.99	11.48	10.95	11.45	21,821,530	+0.42(+3.78%)
Jun 05, 2000	10.99	11.09	10.99	11.03	15,569,246	+0.02(+0.15%)
Jun 02, 2000	11.28	11.40	10.94	11.02	33,449,760	-0.52(-4.52%)

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.