Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	28.36	28.69	27.85	27.99	1,297,935	-0.26(-0.91%)
Jul 28, 2000	28.39	28.72	28.14	28.25	2,226,107	-0.15(-0.51%)
Jul 27, 2000	28.25	28.91	28.25	28.39	1,776,301	+0.07(+0.26%)
Jul 26, 2000	28.83	28.91	28.10	28.32	2,280,836	-0.58(-2.02%)
Jul 25, 2000	28.69	28.94	28.58	28.91	1,154,442	+0.18(+0.64%)
Jul 24, 2000	28.39	29.16	28.03	28.72	1,063,283	+0.48(+1.68%)
Jul 21, 2000	28.36	28.69	28.21	28.25	2,205,241	-0.15(-0.51%)
Jul 20, 2000	27.41	28.47	27.41	28.39	1,691,300	+1.10(+4.02%)
Jul 19, 2000	27.41	27.66	27.19	27.30	1,080,387	+0.11(+0.40%)
Jul 18, 2000	27.41	27.48	26.90	27.19	1,342,060	-0.15(-0.53%)
Jul 17, 2000	27.88	27.88	26.75	27.33	3,038,834	-0.62(-2.22%)
Jul 14, 2000	27.77	28.43	27.77	27.96	1,388,409	+0.11(+0.39%)
Jul 13, 2000	28.21	28.28	27.41	27.85	1,256,375	-0.66(-2.31%)
Jul 12, 2000	28.14	28.91	28.10	28.50	1,428,943	+0.40(+1.43%)
Jul 11, 2000	28.28	28.50	27.99	28.10	897,214	-0.15(-0.52%)
Jul 10, 2000	28.80	28.94	28.25	28.25	694,888	-0.55(-1.90%)
Jul 07, 2000	28.58	28.87	28.28	28.80	1,301,697	+0.77(+2.74%)
Jul 06, 2000	28.21	28.36	27.26	28.03	1,084,149	-0.18(-0.65%)
Jul 05, 2000	27.99	28.87	27.96	28.21	1,267,491	+1.50(+5.61%)
Jun 30, 2000	28.18	28.18	26.35	26.71	2,793,750	-1.53(-5.43%)
Jun 29, 2000	28.58	28.65	28.03	28.25	1,361,728	-0.72(-2.49%)
Jun 28, 2000	29.09	29.82	28.80	28.97	1,652,134	+0.03(+0.09%)
Jun 27, 2000	29.09	29.31	28.80	28.94	976,230	+0.07(+0.25%)
Jun 26, 2000	28.76	29.45	28.65	28.87	1,130,669	+0.15(+0.51%)
Jun 23, 2000	29.23	29.64	28.65	28.72	1,005,305	-0.44(-1.50%)
Jun 22, 2000	28.32	29.16	28.18	29.16	1,262,702	+0.99(+3.50%)
Jun 21, 2000	29.09	29.09	28.03	28.18	1,067,046	-0.66(-2.28%)
Jun 20, 2000	30.18	30.22	28.69	28.83	1,150,679	-0.66(-2.23%)
Jun 19, 2000	28.80	30.11	28.76	29.49	2,299,649	+0.66(+2.28%)
Jun 16, 2000	30.40	30.66	28.10	28.83	5,343,957	-2.67(-8.47%)
Jun 15, 2000	30.40	31.65	29.56	31.50	4,400,222	-2.52(-7.41%)
Jun 14, 2000	34.39	34.75	33.95	34.02	1,692,668	-0.51(-1.48%)
Jun 13, 2000	34.79	34.86	34.28	34.53	966,652	-0.31(-0.89%)
Jun 12, 2000	34.72	35.15	34.68	34.84	550,369	+0.20(+0.58%)
Jun 09, 2000	35.89	36.25	34.39	34.64	1,211,566	-1.17(-3.27%)
Jun 08, 2000	36.40	36.43	35.45	35.81	873,784	-0.66(-1.80%)
Jun 07, 2000	35.48	36.69	35.48	36.47	825,896	+1.02(+2.89%)
Jun 06, 2000	36.40	36.40	34.64	35.45	1,467,938	-1.53(-4.15%)
Jun 05, 2000	38.22	38.22	36.43	36.98	1,381,396	-1.35(-3.53%)
Jun 02, 2000	36.84	38.59	36.80	38.33	2,585,950	+2.30(+6.39%)
Jun 01, 2000	34.57	36.51	34.57	36.03	2,171,548	+1.10(+3.14%)
May 31, 2000	34.86	35.19	34.31	34.94	767,404	-0.04(-0.10%)
May 30, 2000	34.50	35.23	34.42	34.97	2,040,198	+1.45(+4.34%)
May 25, 2000	34.10	34.43	33.12	33.52	1,446,757	-0.58(-1.70%)
May 24, 2000	33.34	34.68	33.34	34.10	1,297,538	+1.20(+3.64%)
May 23, 2000	32.25	33.45	32.25	32.90	962,094	+0.58(+1.80%)
May 22, 2000	31.23	32.32	31.23	32.32	880,170	+1.20(+3.85%)
May 19, 2000	31.88	31.88	30.79	31.12	876,211	-0.47(-1.49%)
May 18, 2000	30.94	32.07	30.94	31.59	914,420	+0.54(+1.75%)
May 17, 2000	30.87	31.30	30.25	31.05	698,077	-0.22(-0.70%)
May 16, 2000	31.74	32.25	31.19	31.27	1,166,218	-0.58(-1.82%)
May 15, 2000	31.88	32.14	31.56	31.85	1,211,311	+0.80(+2.57%)
May 12, 2000	30.69	31.59	30.32	31.05	933,180	+0.94(+3.14%)
May 11, 2000	29.85	30.98	29.85	30.10	763,479	+0.80(+2.73%)
May 10, 2000	29.92	30.32	29.20	29.31	1,118,715	-0.87(-2.89%)
May 09, 2000	29.60	30.61	29.60	30.18	1,111,142	+0.51(+1.71%)
May 08, 2000	28.54	30.14	28.54	29.67	673,982	+1.02(+3.55%)
May 05, 2000	28.51	29.20	28.29	28.65	638,012	-0.07(-0.25%)
May 04, 2000	29.41	29.41	28.47	28.72	621,317	-0.54(-1.86%)
May 03, 2000	30.00	30.76	29.16	29.27	1,098,406	-0.94(-3.13%)
May 02, 2000	29.92	30.54	29.70	30.21	752,293	+0.29(+0.97%)

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.