Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2000	11.37	11.44	11.32	11.36	13,901,308	+0.04(+0.34%)
Aug 30, 2000	11.45	11.46	11.30	11.32	13,846,327	-0.16(-1.41%)
Aug 29, 2000	11.52	11.55	11.44	11.48	11,546,452	-0.04(-0.35%)
Aug 28, 2000	11.51	11.66	11.49	11.52	10,587,691	-0.02(-0.16%)
Aug 25, 2000	11.55	11.64	11.47	11.54	11,504,407	+0.00(+0.00%)
Aug 24, 2000	11.60	11.60	11.48	11.54	20,137,924	-0.22(-1.85%)
Aug 23, 2000	11.65	11.79	11.65	11.76	16,703,922	+0.19(+1.66%)
Aug 22, 2000	11.66	11.69	11.55	11.57	11,627,307	-0.05(-0.46%)
Aug 21, 2000	11.55	11.65	11.51	11.62	9,269,216	+0.08(+0.70%)
Aug 18, 2000	11.57	11.64	11.44	11.54	14,927,268	-0.12(-1.06%)
Aug 17, 2000	11.51	11.69	11.51	11.66	15,017,107	+0.14(+1.26%)
Aug 16, 2000	11.37	11.52	11.36	11.52	13,121,507	+0.20(+1.80%)
Aug 15, 2000	11.55	11.60	11.30	11.31	12,881,098	-0.17(-1.51%)
Aug 14, 2000	11.44	11.55	11.35	11.49	11,760,628	+0.17(+1.46%)
Aug 11, 2000	11.47	11.47	11.29	11.32	11,000,950	+0.05(+0.46%)
Aug 10, 2000	11.27	11.42	11.27	11.27	12,659,016	-0.01(-0.07%)
Aug 09, 2000	11.36	11.44	11.28	11.28	17,045,668	+0.04(+0.32%)
Aug 08, 2000	11.25	11.30	11.18	11.24	11,286,638	-0.01(-0.11%)
Aug 07, 2000	11.25	11.33	11.23	11.25	13,207,033	-0.11(-0.99%)
Aug 04, 2000	11.30	11.43	11.12	11.37	14,425,249	+0.04(+0.32%)
Aug 03, 2000	11.51	11.63	11.27	11.33	17,804,268	-0.20(-1.73%)
Aug 02, 2000	11.33	11.57	11.30	11.53	29,671,624	+0.40(+3.59%)
Aug 01, 2000	11.26	11.35	11.10	11.13	22,213,202	-0.03(-0.24%)
Jul 31, 2000	11.14	11.29	11.02	11.16	20,916,288	+0.03(+0.24%)
Jul 28, 2000	11.14	11.26	11.08	11.13	14,358,408	-0.07(-0.62%)
Jul 27, 2000	10.71	11.27	10.71	11.20	30,171,848	+0.60(+5.66%)
Jul 26, 2000	10.62	10.70	10.54	10.60	31,022,442	+0.11(+1.09%)
Jul 25, 2000	10.71	10.78	10.45	10.49	19,796,536	-0.26(-2.43%)
Jul 24, 2000	10.71	10.76	10.56	10.75	14,958,173	+0.02(+0.17%)
Jul 21, 2000	10.95	10.96	10.70	10.73	15,031,122	-0.14(-1.28%)
Jul 20, 2000	10.93	11.06	10.85	10.87	14,014,146	-0.08(-0.72%)
Jul 19, 2000	10.94	11.04	10.87	10.95	15,507,268	+0.07(+0.64%)
Jul 18, 2000	10.86	10.98	10.78	10.88	22,125,158	-0.08(-0.71%)
Jul 17, 2000	11.12	11.12	10.82	10.96	19,670,760	+0.17(+1.53%)
Jul 14, 2000	10.77	10.83	10.64	10.79	17,919,622	-0.06(-0.56%)
Jul 13, 2000	10.92	10.94	10.77	10.85	14,205,323	-0.08(-0.78%)
Jul 12, 2000	11.17	11.20	10.94	10.94	13,582,560	-0.27(-2.42%)
Jul 11, 2000	10.87	11.24	10.87	11.21	15,947,119	+0.34(+3.12%)
Jul 10, 2000	10.92	11.02	10.85	10.87	11,571,966	-0.06(-0.51%)
Jul 07, 2000	10.94	11.04	10.85	10.93	16,689,188	+0.05(+0.42%)
Jul 06, 2000	10.82	11.04	10.79	10.88	19,705,618	+0.17(+1.62%)
Jul 05, 2000	10.98	10.98	10.65	10.71	24,693,832	-0.36(-3.28%)
Jul 03, 2000	10.97	11.10	10.96	11.07	15,441,147	+0.15(+1.34%)
Jun 30, 2000	11.23	11.26	10.81	10.92	35,804,744	-0.38(-3.33%)
Jun 29, 2000	11.35	11.41	11.27	11.30	16,962,298	-0.13(-1.12%)
Jun 28, 2000	11.42	11.50	11.35	11.43	13,216,377	+0.01(+0.07%)
Jun 27, 2000	11.61	11.63	11.40	11.42	14,674,641	-0.18(-1.56%)
Jun 26, 2000	11.58	11.71	11.51	11.60	11,401,631	+0.03(+0.29%)
Jun 23, 2000	11.60	11.65	11.51	11.57	10,366,688	+0.06(+0.52%)
Jun 22, 2000	11.74	11.79	11.41	11.51	16,878,568	-0.18(-1.50%)
Jun 21, 2000	11.41	11.75	11.38	11.68	16,855,930	+0.10(+0.84%)
Jun 20, 2000	11.48	11.60	11.37	11.58	15,818,470	-0.11(-0.96%)
Jun 19, 2000	11.68	11.72	11.48	11.70	16,231,729	-0.04(-0.37%)
Jun 16, 2000	11.50	11.74	11.50	11.74	35,322,848	+0.27(+2.34%)
Jun 15, 2000	11.48	11.62	11.37	11.47	20,350,302	-0.03(-0.22%)
Jun 14, 2000	11.40	11.65	11.37	11.50	19,890,328	+0.20(+1.76%)
Jun 13, 2000	11.30	11.41	11.27	11.30	13,619,574	+0.06(+0.54%)
Jun 12, 2000	11.11	11.37	11.11	11.24	20,270,884	+0.22(+1.97%)
Jun 09, 2000	11.13	11.21	11.01	11.02	16,876,412	-0.12(-1.09%)
Jun 08, 2000	11.15	11.22	11.12	11.14	19,188,866	-0.15(-1.31%)
Jun 07, 2000	11.41	11.47	11.25	11.29	17,191,208	-0.17(-1.45%)
Jun 06, 2000	10.99	11.48	10.96	11.45	21,815,754	+0.42(+3.78%)
Jun 05, 2000	10.99	11.10	10.99	11.04	15,565,124	+0.02(+0.15%)
Jun 02, 2000	11.28	11.40	10.94	11.02	33,440,904	-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.