Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2000	40.01	40.94	40.01	40.02	5,111,396	+0.05(+0.14%)
Aug 30, 2000	39.88	40.48	39.75	39.97	2,957,475	+1.61(+4.21%)
Aug 25, 2000	38.39	38.78	38.35	38.35	3,190,769	+0.04(+0.11%)
Aug 24, 2000	39.33	39.33	37.80	38.31	5,883,687	-0.55(-1.41%)
Aug 23, 2000	39.54	39.54	38.65	38.86	4,798,026	-0.43(-1.09%)
Aug 22, 2000	40.35	40.43	38.95	39.29	5,336,137	-0.80(-2.00%)
Aug 21, 2000	40.01	40.73	39.84	40.09	3,583,035	+0.42(+1.06%)
Aug 18, 2000	40.01	40.14	39.50	39.67	3,066,749	+0.00(+0.00%)
Aug 17, 2000	38.95	40.01	38.86	39.67	3,577,136	+0.81(+2.08%)
Aug 16, 2000	39.84	40.48	38.82	38.86	3,963,945	-1.27(-3.18%)
Aug 15, 2000	40.65	40.65	39.80	40.14	4,073,072	-0.55(-1.35%)
Aug 14, 2000	40.77	40.99	39.84	40.69	3,622,114	+0.17(+0.42%)
Aug 11, 2000	39.84	40.99	39.63	40.52	4,665,009	+0.77(+1.93%)
Aug 10, 2000	40.48	40.69	39.67	39.75	3,430,258	-0.68(-1.68%)
Aug 09, 2000	39.41	40.77	39.41	40.43	4,716,918	+0.59(+1.48%)
Aug 08, 2000	39.93	39.93	38.99	39.84	4,196,208	+0.30(+0.75%)
Aug 07, 2000	40.18	40.56	39.46	39.54	5,272,578	-1.02(-2.51%)
Aug 04, 2000	39.93	40.82	39.46	40.56	5,566,483	+1.23(+3.12%)
Aug 03, 2000	37.89	39.71	37.89	39.33	5,095,912	+0.42(+1.08%)
Aug 02, 2000	38.61	39.29	38.10	38.91	4,077,053	+0.30(+0.77%)
Aug 01, 2000	38.65	38.99	38.31	38.61	3,082,675	+0.17(+0.44%)
Jul 31, 2000	37.89	38.91	37.85	38.44	4,596,142	+0.47(+1.23%)
Jul 28, 2000	39.84	39.84	37.34	37.97	5,684,457	-1.57(-3.96%)
Jul 27, 2000	38.14	39.63	38.06	39.54	4,870,580	+1.82(+4.84%)
Jul 26, 2000	37.42	38.57	37.38	37.72	5,433,024	-0.18(-0.47%)
Jul 25, 2000	38.82	39.07	37.72	37.89	5,457,356	-0.80(-2.07%)
Jul 24, 2000	40.18	40.52	38.10	38.69	5,870,267	-1.49(-3.70%)
Jul 21, 2000	38.48	40.39	38.48	40.18	7,920,665	+1.61(+4.17%)
Jul 20, 2000	37.38	39.16	37.38	38.57	4,980,444	+1.23(+3.31%)
Jul 19, 2000	37.38	37.76	36.96	37.34	3,365,224	-0.09(-0.24%)
Jul 18, 2000	37.97	38.02	36.79	37.42	4,563,846	-0.76(-1.99%)
Jul 17, 2000	38.65	38.91	37.30	38.18	5,350,884	-0.17(-0.44%)
Jul 14, 2000	37.42	38.73	37.26	38.35	5,076,741	+1.02(+2.72%)
Jul 13, 2000	37.72	37.72	37.04	37.34	2,636,436	+0.04(+0.11%)
Jul 12, 2000	36.79	37.68	36.41	37.30	5,159,175	+0.64(+1.74%)
Jul 11, 2000	37.21	37.59	36.11	36.66	5,071,432	-0.56(-1.49%)
Jul 10, 2000	36.36	37.34	35.81	37.21	5,223,177	+0.77(+2.10%)
Jul 07, 2000	35.60	36.49	35.30	36.45	5,235,416	+1.23(+3.48%)
Jul 06, 2000	34.79	35.30	34.37	35.22	5,358,405	-0.12(-0.35%)
Jul 05, 2000	35.77	35.90	34.96	35.34	4,581,985	-0.18(-0.50%)
Jul 03, 2000	34.50	35.68	34.50	35.52	2,228,834	+0.18(+0.50%)
Jun 30, 2000	35.05	35.42	34.58	35.34	6,241,887	-0.26(-0.72%)
Jun 29, 2000	35.81	36.07	35.26	35.60	4,484,213	-0.51(-1.41%)
Jun 28, 2000	36.07	37.26	36.07	36.11	6,135,857	-0.64(-1.73%)
Jun 27, 2000	37.97	38.18	36.45	36.75	4,572,252	-1.36(-3.56%)
Jun 26, 2000	36.36	38.31	36.32	38.10	4,673,857	+1.74(+4.79%)
Jun 23, 2000	36.24	36.83	35.77	36.36	4,177,627	+0.12(+0.34%)
Jun 22, 2000	35.52	36.28	35.22	36.24	4,696,420	+0.56(+1.56%)
Jun 21, 2000	36.66	36.66	35.34	35.68	3,178,530	-0.94(-2.56%)
Jun 20, 2000	35.77	37.04	35.77	36.62	4,533,320	+0.34(+0.93%)
Jun 19, 2000	35.39	37.34	35.22	36.28	6,319,160	+1.36(+3.88%)
Jun 16, 2000	37.64	37.76	34.84	34.92	8,830,544	-2.71(-7.21%)
Jun 15, 2000	38.23	38.57	36.58	37.64	5,749,343	-0.85(-2.20%)
Jun 14, 2000	37.13	38.78	37.04	38.48	5,678,411	+1.53(+4.13%)
Jun 13, 2000	36.45	37.09	35.81	36.96	3,648,511	+0.57(+1.57%)
Jun 12, 2000	36.45	36.96	36.28	36.39	3,413,446	-0.91(-2.44%)
Jun 08, 2000	38.10	38.31	37.30	37.30	3,779,905	-0.98(-2.55%)
Jun 07, 2000	36.79	38.61	36.75	38.27	4,207,858	+1.65(+4.52%)
Jun 06, 2000	37.55	37.55	36.28	36.62	5,368,875	-1.10(-2.91%)
Jun 05, 2000	38.14	38.14	37.17	37.72	4,261,536	+1.19(+3.25%)

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.