Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	14.31	14.61	14.16	14.20	25,532,670	-0.13(-0.89%)
Sep 28, 2000	14.29	14.72	14.16	14.33	27,592,024	+0.13(+0.89%)
Sep 27, 2000	14.06	14.28	13.91	14.20	25,701,770	+0.22(+1.58%)
Sep 26, 2000	14.59	14.59	13.83	13.98	31,902,536	-0.48(-3.31%)
Sep 25, 2000	14.94	14.96	14.44	14.46	18,534,526	-0.44(-2.97%)
Sep 22, 2000	15.33	15.33	14.62	14.90	22,805,728	+0.15(+1.00%)
Sep 21, 2000	14.37	15.16	14.35	14.75	29,308,096	+0.44(+3.09%)
Sep 20, 2000	14.74	14.75	14.18	14.31	33,495,258	-0.41(-2.77%)
Sep 19, 2000	14.94	15.01	14.53	14.72	29,061,394	-0.37(-2.44%)
Sep 18, 2000	15.05	15.55	14.94	15.09	17,663,952	-0.26(-1.67%)
Sep 15, 2000	15.44	15.62	15.18	15.34	27,497,138	-0.15(-0.95%)
Sep 14, 2000	15.83	15.83	15.31	15.49	15,969,568	-0.41(-2.56%)
Sep 13, 2000	16.01	16.06	15.64	15.90	16,884,534	-0.04(-0.22%)
Sep 12, 2000	15.81	16.12	15.62	15.94	21,524,436	-0.11(-0.70%)
Sep 11, 2000	15.57	16.16	15.55	16.05	33,369,872	+0.66(+4.32%)
Sep 08, 2000	15.20	15.53	15.05	15.38	25,012,156	+0.33(+2.22%)
Sep 07, 2000	15.11	15.36	14.90	15.05	28,468,698	+0.30(+2.00%)
Sep 06, 2000	14.83	15.09	14.72	14.75	28,162,692	+0.07(+0.50%)
Sep 05, 2000	14.44	14.81	14.40	14.68	27,217,226	+0.30(+2.05%)
Sep 01, 2000	14.03	14.50	13.98	14.39	25,965,754	+0.33(+2.35%)
Aug 31, 2000	14.26	14.39	13.91	14.06	41,477,500	-0.24(-1.67%)
Aug 30, 2000	14.42	14.46	14.16	14.29	27,647,600	-0.30(-2.02%)
Aug 29, 2000	14.61	14.74	14.42	14.59	19,207,536	-0.02(-0.12%)
Aug 28, 2000	14.77	14.94	14.35	14.61	23,738,318	-0.30(-1.98%)
Aug 25, 2000	14.65	14.90	14.53	14.90	16,540,914	+0.31(+2.14%)
Aug 24, 2000	14.68	14.79	14.46	14.59	16,846,920	+0.09(+0.63%)
Aug 23, 2000	14.68	14.81	14.48	14.50	23,310,994	+0.00(+0.00%)
Aug 22, 2000	14.46	14.75	14.33	14.50	25,793,266	+0.04(+0.27%)
Aug 21, 2000	14.53	14.68	13.91	14.46	47,963,264	-0.55(-3.70%)
Aug 18, 2000	14.66	15.01	14.62	15.01	24,922,692	+0.26(+1.76%)
Aug 17, 2000	14.62	14.88	14.35	14.75	23,061,580	+0.02(+0.12%)
Aug 16, 2000	14.98	15.01	14.39	14.74	46,804,304	-0.48(-3.14%)
Aug 15, 2000	15.31	15.51	15.12	15.21	26,956,630	-0.39(-2.50%)
Aug 14, 2000	15.42	15.66	15.38	15.60	20,449,180	+0.22(+1.44%)
Aug 11, 2000	15.18	15.46	15.09	15.38	25,539,108	+0.33(+2.22%)
Aug 10, 2000	15.68	15.71	14.96	15.05	41,955,992	-0.78(-4.90%)
Aug 09, 2000	15.95	16.16	15.62	15.83	60,154,352	-1.18(-6.94%)
Aug 08, 2000	16.66	17.01	16.25	17.01	19,876,138	+0.74(+4.53%)
Aug 07, 2000	15.68	16.51	15.64	16.27	19,004,548	+0.65(+4.14%)
Aug 04, 2000	15.95	15.95	15.57	15.62	19,803,280	-0.28(-1.74%)
Aug 03, 2000	16.67	16.67	15.77	15.90	27,903,790	-0.05(-0.33%)
Aug 02, 2000	16.08	16.25	15.88	15.95	22,831,822	-0.13(-0.81%)
Aug 01, 2000	15.94	16.21	15.64	16.08	30,696,474	-0.22(-1.36%)
Jul 31, 2000	17.38	17.38	16.01	16.30	25,540,126	-1.02(-5.86%)
Jul 28, 2000	17.65	17.69	16.89	17.32	17,797,468	-0.40(-2.28%)
Jul 27, 2000	17.52	17.80	17.41	17.72	16,088,174	+0.39(+2.23%)
Jul 26, 2000	17.17	17.74	17.17	17.34	24,816,962	-0.13(-0.74%)
Jul 25, 2000	16.97	17.50	16.91	17.47	13,972,228	+0.52(+3.05%)
Jul 24, 2000	17.41	17.47	16.88	16.95	17,110,226	-0.66(-3.77%)
Jul 21, 2000	17.80	17.85	17.48	17.61	13,255,504	-0.09(-0.52%)
Jul 20, 2000	17.69	17.94	17.58	17.71	16,911,984	+0.00(+0.00%)
Jul 19, 2000	17.76	17.85	17.52	17.71	12,673,991	-0.02(-0.10%)
Jul 18, 2000	17.98	18.04	17.63	17.72	12,176,859	-0.19(-1.09%)
Jul 17, 2000	17.80	18.07	17.60	17.92	15,625,947	+0.36(+2.05%)
Jul 14, 2000	17.65	17.98	17.52	17.56	14,186,737	+0.11(+0.63%)
Jul 13, 2000	17.85	18.06	17.45	17.45	14,585,595	-0.55(-3.07%)
Jul 12, 2000	18.31	18.35	17.89	18.00	19,775,492	-0.30(-1.61%)
Jul 11, 2000	18.02	18.52	17.94	18.30	20,000,168	+0.22(+1.22%)
Jul 10, 2000	18.11	18.57	17.91	18.07	27,909,212	-0.09(-0.50%)
Jul 07, 2000	17.10	18.31	16.91	18.17	35,633,908	+1.20(+7.06%)
Jul 06, 2000	17.10	17.25	16.76	16.97	19,526,758	+0.15(+0.88%)
Jul 05, 2000	16.91	17.10	16.69	16.82	17,436,226	+0.04(+0.21%)

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.