Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	227.45	232.95	226.61	227.71	3,903,049	+3.30(+1.47%)
Jul 28, 2000	231.28	231.85	221.94	224.41	3,043,294	-6.87(-2.97%)
Jul 27, 2000	231.85	233.75	230.18	231.28	3,129,531	+1.63(+0.71%)
Jul 26, 2000	237.62	237.62	229.65	229.65	3,805,690	-6.30(-2.67%)
Jul 25, 2000	237.89	238.72	235.69	235.95	1,922,174	-1.94(-0.82%)
Jul 24, 2000	238.72	240.66	236.26	237.89	2,142,861	-0.57(-0.24%)
Jul 21, 2000	240.66	241.19	236.26	238.46	2,955,446	-0.79(-0.33%)
Jul 20, 2000	234.32	241.19	232.65	239.25	2,547,031	+6.87(+2.96%)
Jul 19, 2000	233.22	234.85	231.54	232.38	2,163,586	+2.20(+0.96%)
Jul 18, 2000	236.26	236.79	230.18	230.18	2,721,139	-6.34(-2.68%)
Jul 17, 2000	227.14	239.83	227.14	236.52	4,169,863	+9.65(+4.25%)
Jul 14, 2000	230.44	231.28	226.87	226.87	2,525,103	-4.41(-1.91%)
Jul 13, 2000	234.58	237.89	228.81	231.28	3,654,782	-5.51(-2.33%)
Jul 12, 2000	237.36	237.36	230.18	236.79	2,447,742	+6.61(+2.87%)
Jul 11, 2000	230.44	235.16	229.34	230.18	2,931,134	-0.84(-0.36%)
Jul 10, 2000	226.04	231.85	225.24	231.01	2,779,976	+4.98(+2.20%)
Jul 07, 2000	223.57	226.87	221.63	226.04	2,255,861	+4.93(+2.23%)
Jul 06, 2000	220.53	224.67	219.43	221.10	2,182,926	+1.10(+0.50%)
Jul 05, 2000	230.18	230.18	218.06	220.00	3,077,639	-9.07(-3.96%)
Jul 03, 2000	231.28	231.28	226.35	229.08	1,499,231	-4.41(-1.89%)
Jun 30, 2000	216.96	233.97	216.12	233.48	4,330,282	+14.32(+6.53%)
Jun 29, 2000	222.47	222.47	217.23	219.16	2,926,685	-3.52(-1.58%)
Jun 28, 2000	219.16	223.84	218.33	222.69	3,006,997	+5.73(+2.64%)
Jun 27, 2000	220.27	221.63	216.12	216.96	2,227,554	-3.04(-1.38%)
Jun 26, 2000	217.53	220.53	216.12	220.00	2,066,431	+0.26(+0.12%)
Jun 23, 2000	214.50	219.74	213.92	219.74	2,314,404	+4.98(+2.32%)
Jun 22, 2000	216.70	220.27	211.19	214.76	3,562,552	-3.04(-1.40%)
Jun 21, 2000	220.53	221.94	216.70	217.80	3,142,833	-6.87(-3.06%)
Jun 20, 2000	228.81	228.81	220.84	224.67	2,533,661	+3.30(+1.49%)
Jun 19, 2000	223.84	227.98	220.27	221.37	2,226,260	-3.88(-1.72%)
Jun 16, 2000	229.08	229.91	224.89	225.24	4,311,850	-3.30(-1.45%)
Jun 15, 2000	222.47	229.08	220.27	228.55	2,720,412	+3.88(+1.73%)
Jun 14, 2000	225.77	228.24	221.63	224.67	2,338,102	-0.84(-0.37%)
Jun 13, 2000	220.27	227.14	219.16	225.51	3,043,226	+5.77(+2.63%)
Jun 12, 2000	220.27	220.84	213.39	219.74	2,779,863	+0.00(+0.00%)
Jun 09, 2000	224.94	225.77	216.96	219.74	2,488,534	-4.41(-1.97%)
Jun 08, 2000	226.87	227.45	222.47	224.14	1,973,021	-2.20(-0.97%)
Jun 07, 2000	225.24	231.01	224.67	226.35	2,264,668	+0.84(+0.37%)
Jun 06, 2000	226.87	228.24	222.73	225.51	1,807,994	-1.63(-0.72%)
Jun 05, 2000	229.08	230.18	224.94	227.14	2,177,433	-5.24(-2.26%)
Jun 02, 2000	234.85	237.89	227.98	232.38	2,727,313	+1.63(+0.71%)
Jun 01, 2000	229.34	235.16	223.57	230.75	2,909,570	-1.10(-0.47%)
May 31, 2000	227.98	234.85	226.87	231.85	3,283,435	+6.08(+2.69%)
May 30, 2000	219.43	226.87	217.53	225.77	2,938,603	+7.44(+3.41%)
May 26, 2000	222.21	224.41	217.23	218.33	2,012,632	-5.24(-2.34%)
May 25, 2000	223.57	228.24	219.16	223.57	2,596,517	+0.00(+0.00%)
May 24, 2000	215.86	225.77	215.86	223.57	3,391,940	+3.30(+1.50%)
May 23, 2000	216.70	220.27	215.60	220.27	2,744,860	+0.00(+0.00%)
May 22, 2000	228.55	228.55	214.76	220.27	3,803,261	-8.28(-3.62%)
May 19, 2000	229.65	232.12	224.67	228.55	2,926,685	-5.51(-2.35%)
May 18, 2000	235.69	239.56	232.95	234.06	2,920,761	-2.20(-0.93%)
May 17, 2000	236.79	239.56	234.06	236.26	2,563,920	-2.73(-1.14%)
May 16, 2000	241.46	243.13	237.89	238.99	3,843,508	+1.10(+0.46%)
May 15, 2000	230.44	239.83	230.18	237.89	3,077,253	+7.71(+3.35%)
May 12, 2000	223.84	231.85	223.31	230.18	2,432,011	+5.77(+2.57%)
May 11, 2000	226.87	230.75	223.57	224.41	3,050,240	+1.37(+0.61%)
May 10, 2000	226.87	229.34	220.53	223.04	3,418,454	-6.61(-2.88%)
May 09, 2000	230.75	232.12	224.14	229.65	3,050,717	-1.36(-0.59%)
May 08, 2000	229.65	232.95	227.45	231.01	2,650,542	+153.68(+198.71%)
May 05, 2000	75.38	78.32	75.14	77.34	4,695,658	+1.96(+2.60%)
May 04, 2000	77.06	77.09	74.77	75.38	3,498,266	-1.01(-1.32%)
May 03, 2000	78.07	78.32	75.65	76.39	3,766,987	-2.45(-3.10%)
May 02, 2000	77.83	79.20	77.43	78.84	2,888,572	+0.82(+1.05%)

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.