Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2000	16.89	16.93	16.56	16.78	8,747,765	-0.22(-1.30%)
Jun 30, 2000	15.97	17.04	15.95	17.01	25,833,932	+1.03(+6.47%)
Jun 29, 2000	16.32	16.34	15.81	15.97	17,931,326	-0.55(-3.30%)
Jun 28, 2000	16.67	16.88	16.43	16.52	16,355,548	-0.24(-1.46%)
Jun 27, 2000	15.97	16.95	15.86	16.76	22,219,810	+0.90(+5.69%)
Jun 26, 2000	15.99	16.14	15.86	15.86	13,308,707	+0.00(+0.00%)
Jun 23, 2000	15.84	16.06	15.60	15.86	21,264,518	+0.37(+2.38%)
Jun 22, 2000	15.66	15.77	15.31	15.49	19,221,768	-0.42(-2.67%)
Jun 21, 2000	16.10	16.10	15.75	15.92	14,542,558	-0.17(-1.03%)
Jun 20, 2000	16.01	16.14	15.68	16.08	20,555,926	+0.04(+0.22%)
Jun 19, 2000	15.84	16.23	15.58	16.05	20,341,756	+0.15(+0.93%)
Jun 16, 2000	16.16	16.56	15.71	15.90	32,448,128	-0.48(-2.92%)
Jun 15, 2000	16.25	16.58	16.17	16.38	19,260,400	+0.11(+0.67%)
Jun 14, 2000	16.21	16.43	15.97	16.27	22,672,888	+0.04(+0.24%)
Jun 13, 2000	15.36	16.23	15.24	16.23	26,136,548	+0.66(+4.27%)
Jun 12, 2000	15.94	16.05	15.29	15.57	27,430,040	-0.37(-2.32%)
Jun 09, 2000	16.95	17.12	15.92	15.94	24,686,494	-0.85(-5.06%)
Jun 08, 2000	17.06	17.12	16.62	16.78	13,537,449	-0.30(-1.73%)
Jun 07, 2000	17.04	17.43	17.04	17.08	11,613,985	-0.11(-0.63%)
Jun 06, 2000	17.35	17.35	17.04	17.19	15,046,806	-0.31(-1.79%)
Jun 05, 2000	17.50	17.63	17.34	17.50	14,777,060	+0.07(+0.42%)
Jun 02, 2000	17.38	17.72	17.13	17.43	24,035,512	+0.61(+3.61%)
Jun 01, 2000	16.86	17.02	16.60	16.82	16,232,197	-0.19(-1.09%)
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.