Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	21.84	21.96	21.17	21.34	7,235,324	-0.21(-0.97%)
Jul 28, 2000	21.75	22.09	21.54	21.54	4,593,873	-0.13(-0.59%)
Jul 27, 2000	22.22	22.72	21.58	21.67	9,745,624	+0.34(+1.58%)
Jul 26, 2000	21.54	22.39	21.34	21.34	16,778,056	+0.26(+1.21%)
Jul 25, 2000	20.87	21.13	20.24	21.08	10,242,158	+0.71(+3.50%)
Jul 24, 2000	20.79	21.00	20.28	20.37	6,226,808	-0.42(-2.04%)
Jul 21, 2000	21.46	21.46	20.57	20.79	5,988,418	-0.55(-2.56%)
Jul 20, 2000	21.21	21.54	21.08	21.34	4,851,423	+0.21(+0.99%)
Jul 19, 2000	21.08	21.17	20.87	21.13	4,709,132	+0.05(+0.22%)
Jul 18, 2000	21.08	21.29	20.87	21.08	3,938,560	+0.00(+0.00%)
Jul 17, 2000	21.21	21.25	20.95	21.08	3,964,850	-0.05(-0.22%)
Jul 14, 2000	21.08	21.25	20.95	21.13	4,669,623	-0.08(-0.38%)
Jul 13, 2000	21.84	21.84	20.87	21.21	9,998,570	-0.34(-1.56%)
Jul 12, 2000	21.96	21.96	21.54	21.54	4,296,962	-0.38(-1.72%)
Jul 11, 2000	22.14	22.26	21.71	21.92	4,596,249	+0.21(+0.96%)
Jul 10, 2000	22.47	22.51	21.67	21.71	4,476,535	-0.17(-0.77%)
Jul 07, 2000	21.71	22.55	21.54	21.88	5,594,517	+0.21(+0.96%)
Jul 06, 2000	21.58	21.92	21.58	21.67	5,956,484	+0.26(+1.19%)
Jul 05, 2000	21.88	21.92	21.29	21.42	7,525,997	-0.46(-2.12%)
Jul 03, 2000	22.35	22.47	21.71	21.88	2,497,080	-0.30(-1.34%)
Jun 30, 2000	21.21	22.25	21.17	22.18	9,131,008	+1.14(+5.41%)
Jun 29, 2000	21.50	21.50	20.91	21.04	8,236,117	-0.65(-3.01%)
Jun 28, 2000	21.88	22.09	21.54	21.69	4,722,945	-0.32(-1.44%)
Jun 27, 2000	22.39	22.55	21.96	22.01	5,082,833	-0.50(-2.24%)
Jun 26, 2000	22.18	22.64	22.14	22.51	7,258,940	+0.55(+2.51%)
Jun 23, 2000	21.34	22.35	21.21	21.96	11,850,734	+0.79(+3.75%)
Jun 22, 2000	21.04	21.25	20.95	21.17	5,835,581	+0.09(+0.42%)
Jun 21, 2000	21.04	21.38	20.91	21.08	6,530,551	-0.13(-0.60%)
Jun 20, 2000	21.34	21.38	20.87	21.21	5,837,512	+0.00(+0.00%)
Jun 19, 2000	21.46	21.58	20.91	21.21	6,699,429	+0.13(+0.61%)
Jun 16, 2000	21.88	21.92	21.08	21.08	10,186,163	-0.55(-2.52%)
Jun 15, 2000	21.38	21.75	21.29	21.63	9,327,810	+0.25(+1.17%)
Jun 14, 2000	21.54	22.22	21.29	21.38	8,825,334	-0.42(-1.95%)
Jun 13, 2000	21.71	22.35	21.58	21.80	8,981,439	-0.16(-0.74%)
Jun 12, 2000	22.39	22.43	21.54	21.96	12,098,779	-1.90(-7.96%)
Jun 08, 2000	23.23	24.07	23.23	23.86	4,919,747	+0.38(+1.61%)
Jun 07, 2000	23.65	23.77	23.10	23.48	3,739,976	-0.16(-0.68%)
Jun 06, 2000	23.65	23.98	23.48	23.65	5,313,796	-0.26(-1.07%)
Jun 05, 2000	24.24	24.24	23.73	23.90	2,908,061	-0.08(-0.34%)
Jun 01, 2000	23.94	24.11	23.73	23.98	4,424,846	-0.13(-0.53%)
May 31, 2000	24.24	24.61	23.77	24.11	5,763,989	-0.50(-2.05%)
May 30, 2000	24.91	24.95	24.20	24.61	6,253,395	-0.80(-3.15%)
May 26, 2000	25.08	25.54	25.04	25.42	4,650,017	+0.30(+1.18%)
May 25, 2000	25.58	25.96	24.99	25.12	5,128,877	-0.97(-3.72%)
May 24, 2000	26.34	26.89	25.66	26.09	7,587,488	-0.26(-0.97%)
May 23, 2000	25.84	26.43	25.42	26.34	4,095,110	+0.18(+0.67%)
May 22, 2000	25.50	26.34	25.46	26.17	4,671,257	+0.71(+2.80%)
May 19, 2000	25.46	26.09	25.34	25.46	4,434,055	-0.55(-2.10%)
May 18, 2000	26.13	26.30	25.96	26.00	2,872,117	-0.30(-1.13%)
May 17, 2000	26.05	26.47	25.79	26.30	2,997,179	-0.09(-0.33%)
May 16, 2000	26.13	26.43	25.88	26.39	4,089,615	+0.67(+2.62%)
May 15, 2000	25.21	25.96	25.16	25.71	4,218,390	+0.42(+1.68%)
May 12, 2000	25.75	25.75	25.08	25.29	3,580,307	-0.42(-1.65%)
May 11, 2000	25.92	26.13	25.66	25.71	4,730,966	-0.29(-1.11%)
May 10, 2000	25.04	26.13	24.99	26.00	8,905,095	+1.09(+4.38%)
May 09, 2000	24.41	25.04	24.37	24.91	4,702,003	+0.80(+3.32%)
May 08, 2000	24.07	24.33	23.69	24.11	4,627,589	+0.08(+0.34%)
May 05, 2000	23.90	24.37	23.56	24.03	7,379,101	-0.04(-0.17%)
May 04, 2000	24.66	24.70	23.94	24.07	9,677,300	-1.05(-4.18%)
May 03, 2000	25.75	26.05	24.95	25.12	7,788,597	-1.27(-4.80%)
May 02, 2000	25.84	26.67	25.79	26.39	4,648,680	+0.22(+0.82%)

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.