Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2000	33.65	34.04	32.19	32.50	9,919,133	-1.11(-3.30%)
Jun 29, 2000	33.47	34.49	32.90	33.60	6,640,063	+0.41(+1.23%)
Jun 28, 2000	33.96	34.53	32.94	33.20	6,949,473	-0.63(-1.86%)
Jun 27, 2000	34.13	34.39	33.73	33.82	7,298,711	+0.27(+0.80%)
Jun 26, 2000	32.85	34.18	32.85	33.56	4,532,444	+0.48(+1.45%)
Jun 23, 2000	32.90	33.91	32.77	33.08	5,193,077	+0.35(+1.08%)
Jun 22, 2000	33.34	33.38	32.45	32.72	4,639,596	-0.44(-1.32%)
Jun 21, 2000	33.65	33.82	32.72	33.16	5,760,872	-0.66(-1.96%)
Jun 20, 2000	33.87	34.26	33.51	33.82	8,001,865	+0.75(+2.26%)
Jun 19, 2000	32.02	33.43	31.84	33.08	10,958,485	+1.02(+3.17%)
Jun 16, 2000	32.98	33.12	31.14	32.06	23,564,372	-2.38(-6.90%)
Jun 15, 2000	35.14	35.19	32.90	34.44	14,050,038	-0.88(-2.50%)
Jun 14, 2000	34.49	35.54	34.04	35.32	8,392,066	+1.32(+3.88%)
Jun 13, 2000	34.13	34.22	33.60	34.00	8,015,897	-0.28(-0.82%)
Jun 12, 2000	34.84	35.10	34.00	34.28	7,291,058	-0.20(-0.58%)
Jun 09, 2000	36.22	36.98	33.57	34.48	9,730,482	-1.50(-4.17%)
Jun 08, 2000	36.54	36.54	35.45	35.98	3,756,296	-0.17(-0.48%)
Jun 07, 2000	36.42	36.89	36.04	36.16	5,579,308	-0.06(-0.17%)
Jun 06, 2000	37.33	37.33	35.98	36.22	5,247,503	-1.11(-2.99%)
Jun 05, 2000	37.86	38.16	37.28	37.33	4,621,312	-0.62(-1.64%)
Jun 02, 2000	38.74	38.74	37.63	37.95	8,380,160	+1.68(+4.63%)
Jun 01, 2000	35.69	36.81	35.48	36.27	8,298,378	+1.14(+3.25%)
May 31, 2000	34.34	35.45	34.34	35.13	4,710,323	+0.56(+1.62%)
May 30, 2000	33.69	34.57	33.45	34.57	3,973,294	+1.41(+4.26%)
May 26, 2000	33.10	33.51	32.63	33.16	5,831,741	+0.12(+0.36%)
May 25, 2000	33.87	34.69	32.81	33.04	7,302,113	-0.64(-1.91%)
May 24, 2000	34.10	34.54	33.16	33.69	8,105,049	-0.71(-2.05%)
May 23, 2000	33.84	35.07	33.84	34.39	4,923,778	+0.44(+1.29%)
May 22, 2000	34.45	34.45	33.16	33.96	3,940,269	-0.15(-0.43%)
May 19, 2000	35.10	35.25	33.98	34.10	4,840,578	-1.23(-3.49%)
May 18, 2000	34.69	35.92	34.69	35.33	4,878,139	+0.53(+1.51%)
May 17, 2000	34.45	35.25	34.36	34.81	4,111,203	-0.12(-0.34%)
May 16, 2000	36.04	36.07	34.66	34.92	7,491,189	-0.17(-0.50%)
May 15, 2000	34.22	35.37	33.89	35.10	6,340,999	+1.41(+4.19%)
May 12, 2000	32.51	34.27	32.04	33.69	11,554,770	+0.76(+2.31%)
May 11, 2000	32.95	33.25	32.22	32.92	7,424,715	+0.59(+1.82%)
May 10, 2000	33.25	33.25	32.34	32.34	6,252,130	-1.00(-2.99%)
May 09, 2000	33.98	34.19	33.33	33.33	6,028,187	-0.53(-1.57%)
May 08, 2000	33.69	34.43	33.54	33.87	5,198,888	-0.09(-0.26%)
May 05, 2000	33.87	34.22	33.16	33.96	13,706,185	-0.50(-1.45%)
May 04, 2000	35.33	35.48	34.27	34.45	5,835,993	-0.47(-1.35%)
May 03, 2000	35.37	36.10	34.92	34.92	8,810,046	-0.88(-2.46%)
May 02, 2000	34.72	36.22	34.51	35.80	7,953,817	+1.11(+3.21%)
May 01, 2000	34.10	35.45	33.66	34.69	7,980,038	+0.77(+2.26%)
Apr 28, 2000	34.92	35.13	33.75	33.92	8,133,680	-0.82(-2.37%)
Apr 27, 2000	35.33	35.51	34.48	34.75	8,793,038	-1.21(-3.36%)
Apr 26, 2000	37.04	37.04	35.84	35.95	5,202,998	-0.76(-2.08%)
Apr 25, 2000	35.63	36.95	35.39	36.72	5,985,099	+1.56(+4.43%)
Apr 24, 2000	35.75	35.95	35.01	35.16	7,367,595	-1.20(-3.31%)
Apr 20, 2000	36.74	36.78	35.86	36.36	4,296,169	-0.32(-0.88%)
Apr 19, 2000	37.98	38.10	35.57	36.69	8,564,700	-1.18(-3.11%)
Apr 18, 2000	36.81	38.07	36.72	37.86	6,461,475	+0.88(+2.39%)
Apr 17, 2000	36.45	37.37	35.25	36.98	8,233,604	-0.12(-0.32%)
Apr 14, 2000	38.57	38.74	35.63	37.10	12,366,069	-2.65(-6.66%)
Apr 13, 2000	40.45	40.80	39.63	39.75	6,408,040	-1.09(-2.66%)
Apr 12, 2000	41.36	42.77	40.69	40.83	8,637,269	+0.38(+0.94%)
Apr 11, 2000	40.92	41.33	39.98	40.45	7,770,977	-1.00(-2.41%)
Apr 10, 2000	40.22	41.89	40.04	41.45	7,434,353	+0.82(+2.03%)
Apr 07, 2000	41.51	41.51	40.45	40.62	4,648,242	-0.50(-1.22%)
Apr 06, 2000	40.92	41.51	40.83	41.13	4,590,556	+0.50(+1.24%)
Apr 05, 2000	39.63	40.89	39.63	40.62	6,910,921	-0.18(-0.44%)
Apr 04, 2000	43.04	43.21	39.04	40.80	11,947,096	-2.70(-6.22%)

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.