Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2000	20.28	20.46	19.95	20.13	10,087,432	-0.33(-1.61%)
Aug 30, 2000	20.50	20.50	20.16	20.46	6,081,329	+0.00(+0.00%)
Aug 25, 2000	20.54	20.58	20.12	20.46	7,413,578	+0.00(+0.00%)
Aug 24, 2000	21.00	21.08	20.20	20.46	9,808,686	-0.55(-2.60%)
Aug 23, 2000	21.08	21.38	20.83	21.00	5,071,189	-0.08(-0.38%)
Aug 22, 2000	21.34	21.47	21.00	21.08	5,176,332	-0.17(-0.79%)
Aug 21, 2000	21.42	21.51	21.04	21.25	4,434,098	+0.00(+0.00%)
Aug 18, 2000	20.96	21.51	20.87	21.25	4,953,275	+0.21(+0.99%)
Aug 17, 2000	21.63	21.80	20.87	21.04	7,032,065	-0.76(-3.49%)
Aug 16, 2000	21.84	21.93	21.59	21.80	3,100,215	-0.04(-0.18%)
Aug 15, 2000	22.52	22.64	21.72	21.84	4,266,286	-0.59(-2.61%)
Aug 14, 2000	22.52	22.52	22.22	22.43	3,649,391	-0.09(-0.39%)
Aug 11, 2000	22.18	22.64	22.14	22.52	3,302,926	+0.42(+1.92%)
Aug 10, 2000	22.18	22.26	21.97	22.09	3,439,403	+0.08(+0.37%)
Aug 09, 2000	22.09	22.35	21.72	22.01	5,269,445	-0.55(-2.42%)
Aug 08, 2000	22.89	22.98	22.26	22.56	3,899,030	-0.13(-0.56%)
Aug 07, 2000	22.60	23.06	22.56	22.69	4,571,169	+0.21(+0.93%)
Aug 04, 2000	22.30	22.69	22.22	22.48	3,767,008	+0.09(+0.39%)
Aug 03, 2000	22.64	22.85	22.35	22.39	5,651,700	-0.13(-0.57%)
Aug 02, 2000	21.93	22.60	21.93	22.52	6,895,291	+0.55(+2.51%)
Aug 01, 2000	21.47	21.97	21.42	21.97	4,654,481	+0.63(+2.93%)
Jul 31, 2000	21.84	21.97	21.17	21.34	7,234,182	-0.21(-0.97%)
Jul 28, 2000	21.76	22.09	21.55	21.55	4,593,148	-0.13(-0.59%)
Jul 27, 2000	22.22	22.73	21.59	21.68	9,744,086	+0.34(+1.58%)
Jul 26, 2000	21.55	22.39	21.34	21.34	16,775,409	+0.26(+1.21%)
Jul 25, 2000	20.87	21.13	20.24	21.08	10,240,542	+0.71(+3.50%)
Jul 24, 2000	20.79	21.00	20.28	20.37	6,225,825	-0.42(-2.04%)
Jul 21, 2000	21.47	21.47	20.58	20.79	5,987,473	-0.55(-2.56%)
Jul 20, 2000	21.21	21.55	21.08	21.34	4,850,658	+0.21(+0.99%)
Jul 19, 2000	21.08	21.17	20.87	21.13	4,708,389	+0.05(+0.22%)
Jul 18, 2000	21.08	21.29	20.87	21.08	3,937,938	+0.00(+0.00%)
Jul 17, 2000	21.21	21.25	20.96	21.08	3,964,224	-0.05(-0.22%)
Jul 14, 2000	21.08	21.25	20.96	21.13	4,668,886	-0.08(-0.38%)
Jul 13, 2000	21.84	21.84	20.87	21.21	9,996,992	-0.34(-1.56%)
Jul 12, 2000	21.97	21.97	21.55	21.55	4,296,284	-0.38(-1.72%)
Jul 11, 2000	22.14	22.26	21.72	21.93	4,595,524	+0.21(+0.96%)
Jul 10, 2000	22.48	22.52	21.68	21.72	4,475,828	-0.17(-0.77%)
Jul 07, 2000	21.72	22.56	21.55	21.88	5,593,634	+0.21(+0.96%)
Jul 06, 2000	21.59	21.93	21.59	21.68	5,955,544	+0.26(+1.19%)
Jul 05, 2000	21.88	21.93	21.29	21.42	7,524,809	-0.46(-2.12%)
Jul 03, 2000	22.35	22.48	21.72	21.88	2,496,686	-0.30(-1.34%)
Jun 30, 2000	21.21	22.25	21.17	22.18	9,129,567	+1.14(+5.41%)
Jun 29, 2000	21.51	21.51	20.91	21.04	8,234,817	-0.65(-3.01%)
Jun 28, 2000	21.88	22.09	21.55	21.70	4,722,200	-0.32(-1.44%)
Jun 27, 2000	22.39	22.56	21.97	22.01	5,082,030	-0.51(-2.24%)
Jun 26, 2000	22.18	22.64	22.14	22.52	7,257,795	+0.55(+2.51%)
Jun 23, 2000	21.34	22.35	21.21	21.97	11,848,864	+0.79(+3.75%)
Jun 22, 2000	21.04	21.25	20.96	21.17	5,834,660	+0.09(+0.42%)
Jun 21, 2000	21.04	21.38	20.91	21.08	6,529,520	-0.13(-0.60%)
Jun 20, 2000	21.34	21.38	20.87	21.21	5,836,590	+0.00(+0.00%)
Jun 19, 2000	21.47	21.59	20.91	21.21	6,698,372	+0.13(+0.61%)
Jun 16, 2000	21.88	21.93	21.08	21.08	10,184,555	-0.55(-2.52%)
Jun 15, 2000	21.38	21.76	21.29	21.63	9,326,338	+0.25(+1.17%)
Jun 14, 2000	21.55	22.22	21.29	21.38	8,823,941	-0.42(-1.95%)
Jun 13, 2000	21.72	22.35	21.59	21.80	8,980,021	-0.16(-0.74%)
Jun 12, 2000	22.39	22.43	21.55	21.97	12,096,869	-1.90(-7.96%)
Jun 08, 2000	23.23	24.07	23.23	23.86	4,918,971	+0.38(+1.61%)
Jun 07, 2000	23.65	23.78	23.10	23.49	3,739,386	-0.16(-0.68%)
Jun 06, 2000	23.65	23.99	23.49	23.65	5,312,958	-0.26(-1.07%)
Jun 05, 2000	24.24	24.24	23.74	23.90	2,907,602	-0.08(-0.34%)

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.