Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2000	8.743	9.363	8.692	9.263	36,710,000	+0.51(+5.82%)
Jun 29, 2000	8.988	8.999	8.754	8.754	14,940,384	-0.31(-3.46%)
Jun 28, 2000	9.059	9.141	8.999	9.068	11,320,078	-0.01(-0.14%)
Jun 27, 2000	9.059	9.244	8.999	9.081	13,043,391	+0.00(+0.00%)
Jun 26, 2000	8.978	9.110	8.968	9.081	10,983,135	+0.11(+1.26%)
Jun 23, 2000	8.937	9.050	8.855	8.968	12,891,154	+0.13(+1.50%)
Jun 22, 2000	8.917	8.947	8.824	8.836	11,011,315	-0.07(-0.79%)
Jun 21, 2000	9.040	9.050	8.855	8.906	12,555,742	-0.11(-1.25%)
Jun 20, 2000	9.121	9.141	8.968	9.019	12,252,493	-0.14(-1.50%)
Jun 19, 2000	9.172	9.223	8.988	9.156	10,280,760	+0.10(+1.06%)
Jun 16, 2000	9.304	9.335	9.059	9.059	17,725,376	-0.20(-2.20%)
Jun 15, 2000	9.335	9.386	9.213	9.263	17,548,020	-0.04(-0.44%)
Jun 14, 2000	9.263	9.325	9.151	9.304	12,373,180	+0.00(+0.00%)
Jun 13, 2000	9.110	9.304	9.110	9.304	14,193,288	+0.10(+1.10%)
Jun 12, 2000	9.304	9.335	9.151	9.203	14,276,911	-0.10(-1.09%)
Jun 09, 2000	9.273	9.386	9.110	9.304	27,535,946	-0.08(-0.87%)
Jun 08, 2000	9.570	9.794	9.121	9.386	69,216,480	-0.71(-7.08%)
Jun 07, 2000	10.26	10.43	10.10	10.10	9,615,144	-0.22(-2.17%)
Jun 06, 2000	10.26	10.40	10.22	10.32	6,659,536	-0.01(-0.09%)
Jun 05, 2000	10.45	10.45	10.20	10.33	11,619,345	-0.11(-1.08%)
Jun 02, 2000	10.67	10.67	10.37	10.45	16,024,117	-0.26(-2.47%)
Jun 01, 2000	10.79	10.83	10.67	10.71	11,794,556	-0.14(-1.32%)
May 31, 2000	10.77	10.92	10.70	10.85	6,446,036	+0.06(+0.57%)
May 30, 2000	10.82	10.83	10.73	10.79	6,692,924	-0.02(-0.20%)
May 26, 2000	10.73	10.85	10.71	10.81	6,835,972	+0.05(+0.47%)
May 25, 2000	10.71	10.77	10.57	10.76	10,134,956	+0.01(+0.11%)
May 24, 2000	10.54	10.81	10.51	10.75	13,498,571	+0.24(+2.33%)
May 23, 2000	10.51	10.64	10.41	10.51	8,110,231	-0.08(-0.77%)
May 22, 2000	10.64	10.67	10.50	10.59	9,474,546	-0.03(-0.29%)
May 19, 2000	10.49	10.64	10.46	10.62	9,133,927	+0.05(+0.48%)
May 18, 2000	10.57	10.66	10.53	10.57	7,912,660	-0.04(-0.38%)
May 17, 2000	10.53	10.61	10.41	10.61	9,257,371	+0.08(+0.78%)
May 16, 2000	10.59	10.66	10.43	10.53	9,662,316	-0.06(-0.57%)
May 15, 2000	10.43	10.65	10.33	10.59	7,118,698	+0.12(+1.17%)
May 12, 2000	10.61	10.70	10.39	10.47	6,518,020	-0.14(-1.35%)
May 11, 2000	10.51	10.64	10.32	10.61	10,210,615	+0.13(+1.26%)
May 10, 2000	10.33	10.58	10.27	10.48	12,571,058	+0.24(+2.30%)
May 09, 2000	9.998	10.29	9.998	10.24	12,945,984	+0.25(+2.55%)
May 08, 2000	9.815	10.02	9.804	9.988	8,559,285	+0.05(+0.51%)
May 05, 2000	9.835	9.938	9.763	9.938	6,743,466	+0.07(+0.73%)
May 04, 2000	9.885	10.07	9.794	9.866	10,109,532	-0.03(-0.31%)
May 03, 2000	9.897	10.06	9.845	9.897	11,118,218	+0.13(+1.37%)
May 02, 2000	9.703	9.804	9.631	9.763	8,717,955	+0.02(+0.18%)
May 01, 2000	9.763	9.866	9.590	9.745	11,528,983	-0.01(-0.08%)
Apr 28, 2000	9.947	9.947	9.652	9.753	16,276,518	-0.18(-1.86%)
Apr 27, 2000	9.794	10.16	9.671	9.938	23,269,016	+0.02(+0.21%)
Apr 26, 2000	10.32	10.35	9.774	9.916	37,684,688	-0.57(-5.45%)
Apr 25, 2000	11.51	11.51	10.36	10.49	31,639,612	-1.02(-8.87%)
Apr 24, 2000	11.25	11.59	11.18	11.51	13,360,118	+0.25(+2.26%)
Apr 20, 2000	10.79	11.26	10.79	11.25	12,465,686	+0.47(+4.36%)
Apr 19, 2000	10.82	11.06	10.70	10.78	12,134,869	+0.00(+0.00%)
Apr 18, 2000	11.19	11.19	10.67	10.78	22,035,496	-0.48(-4.26%)
Apr 17, 2000	10.26	11.28	10.24	11.26	23,056,128	+0.98(+9.52%)
Apr 14, 2000	11.10	11.14	10.12	10.28	26,621,298	-1.06(-9.35%)
Apr 13, 2000	11.34	11.40	10.97	11.34	17,388,432	+0.03(+0.27%)
Apr 12, 2000	11.09	11.88	11.04	11.31	31,620,314	+0.47(+4.32%)
Apr 11, 2000	10.71	10.91	10.41	10.85	15,618,253	+0.07(+0.67%)
Apr 10, 2000	10.44	10.77	10.41	10.77	17,991,254	+0.42(+4.04%)
Apr 07, 2000	10.35	10.41	10.20	10.36	11,938,216	+0.11(+1.10%)
Apr 06, 2000	10.12	10.27	9.957	10.24	11,987,533	+0.19(+1.93%)
Apr 05, 2000	10.23	10.39	10.05	10.05	20,859,870	-0.32(-3.05%)
Apr 04, 2000	9.938	10.45	9.794	10.37	42,139,388	+0.65(+6.72%)

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.