Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	36.91	37.64	36.91	37.46	4,260,655	+0.66(+1.80%)
Jul 28, 2000	36.91	37.10	36.13	36.80	2,557,587	-0.12(-0.32%)
Jul 27, 2000	36.97	37.40	36.49	36.91	2,780,559	-0.06(-0.16%)
Jul 26, 2000	36.43	37.16	36.00	36.97	4,785,143	+0.54(+1.49%)
Jul 25, 2000	35.58	36.55	35.27	36.43	3,799,990	+0.85(+2.38%)
Jul 24, 2000	36.19	36.19	35.52	35.58	3,027,104	-0.79(-2.16%)
Jul 21, 2000	37.53	37.58	36.13	36.37	3,843,432	-1.16(-3.08%)
Jul 20, 2000	36.43	38.19	36.43	37.53	5,563,074	+1.58(+4.41%)
Jul 19, 2000	35.40	36.49	35.40	35.94	6,094,665	+1.21(+3.50%)
Jul 18, 2000	35.16	35.16	34.37	34.73	4,772,687	-0.79(-2.22%)
Jul 17, 2000	36.37	36.37	35.10	35.52	4,525,215	-0.85(-2.35%)
Jul 14, 2000	36.07	36.43	35.21	36.37	4,177,169	+0.30(+0.83%)
Jul 13, 2000	35.21	36.61	35.21	36.07	5,171,689	+1.04(+2.97%)
Jul 12, 2000	35.03	37.04	35.03	35.03	4,221,949	+0.06(+0.17%)
Jul 11, 2000	36.67	36.67	34.97	34.97	3,896,344	-1.76(-4.79%)
Jul 10, 2000	36.91	37.34	36.37	36.73	4,194,669	-0.18(-0.50%)
Jul 07, 2000	36.43	37.04	35.46	36.91	9,473,418	+0.49(+1.33%)
Jul 06, 2000	36.97	38.07	36.37	36.43	3,933,712	-0.54(-1.47%)
Jul 05, 2000	37.46	37.77	36.80	36.97	4,279,287	-0.49(-1.30%)
Jul 03, 2000	37.58	37.58	36.91	37.46	2,360,865	-0.24(-0.64%)
Jun 30, 2000	38.31	38.31	36.67	37.70	6,713,859	-0.67(-1.75%)
Jun 29, 2000	38.04	38.98	36.97	38.37	4,880,261	+0.33(+0.87%)
Jun 28, 2000	38.86	39.04	37.53	38.04	3,216,002	-0.82(-2.10%)
Jun 27, 2000	39.34	39.34	38.43	38.86	3,429,915	-0.49(-1.23%)
Jun 26, 2000	38.50	39.34	38.43	39.34	3,881,520	+0.85(+2.20%)
Jun 23, 2000	40.13	40.13	38.25	38.50	5,607,441	-1.82(-4.51%)
Jun 22, 2000	40.56	40.62	39.89	40.31	2,912,118	-0.24(-0.60%)
Jun 21, 2000	40.56	40.86	40.31	40.56	2,979,339	+0.00(+0.00%)
Jun 20, 2000	40.74	40.86	40.37	40.56	3,347,870	-0.18(-0.45%)
Jun 19, 2000	40.01	40.80	39.95	40.74	2,757,191	+0.73(+1.82%)
Jun 16, 2000	40.80	41.04	39.89	40.01	5,054,438	-0.79(-1.93%)
Jun 15, 2000	39.71	40.80	39.71	40.80	4,290,714	+1.21(+3.07%)
Jun 14, 2000	39.28	39.89	39.28	39.59	2,987,574	+0.54(+1.39%)
Jun 13, 2000	39.56	40.31	39.04	39.04	5,079,659	-0.51(-1.30%)
Jun 12, 2000	40.37	40.50	39.23	39.56	3,532,857	-0.82(-2.02%)
Jun 09, 2000	39.34	40.80	39.34	40.37	4,081,845	+1.09(+2.77%)
Jun 08, 2000	39.04	39.95	38.98	39.28	3,122,222	+0.24(+0.62%)
Jun 07, 2000	39.71	39.77	38.98	39.04	3,430,739	-0.67(-1.69%)
Jun 06, 2000	39.47	40.37	39.28	39.71	3,901,697	+0.24(+0.62%)
Jun 05, 2000	39.28	39.83	38.86	39.47	4,285,567	+0.18(+0.47%)
Jun 02, 2000	40.56	40.80	39.10	39.28	5,932,223	-1.27(-3.14%)
Jun 01, 2000	40.98	41.34	39.95	40.56	3,962,433	-0.43(-1.04%)
May 31, 2000	40.68	41.23	40.44	40.98	5,261,969	+0.30(+0.74%)
May 30, 2000	39.47	40.80	39.47	40.68	7,465,231	+1.94(+5.01%)
May 26, 2000	38.67	39.04	38.13	38.74	3,421,988	+0.07(+0.18%)
May 25, 2000	38.19	39.28	37.94	38.67	3,983,330	+0.49(+1.27%)
May 24, 2000	38.92	39.64	37.10	38.19	4,477,965	-0.73(-1.87%)
May 23, 2000	39.53	39.53	38.61	38.92	4,294,317	-0.80(-2.01%)
May 22, 2000	39.89	40.31	38.86	39.71	4,267,861	-0.17(-0.44%)
May 19, 2000	40.01	40.07	38.61	39.89	4,531,186	-0.13(-0.32%)
May 18, 2000	41.04	41.59	39.83	40.01	4,464,274	-1.03(-2.51%)
May 17, 2000	40.98	41.65	40.86	41.04	4,155,963	+0.06(+0.14%)
May 16, 2000	40.07	41.41	40.07	40.98	6,035,885	+1.34(+3.38%)
May 15, 2000	39.64	39.95	39.04	39.64	3,957,903	+0.00(+0.00%)
May 12, 2000	39.95	40.20	38.92	39.64	3,154,340	-0.31(-0.78%)
May 11, 2000	39.89	40.20	39.40	39.95	3,391,724	+0.07(+0.17%)
May 10, 2000	39.59	40.56	39.34	39.89	6,471,020	+0.30(+0.76%)
May 09, 2000	39.40	40.44	38.61	39.59	3,460,592	+0.18(+0.47%)
May 08, 2000	38.43	39.95	38.43	39.40	3,640,122	+0.97(+2.53%)
May 05, 2000	38.56	39.28	38.13	38.43	3,527,813	-0.13(-0.33%)
May 04, 2000	40.07	40.74	38.25	38.56	7,238,759	-1.52(-3.78%)
May 03, 2000	40.80	40.80	38.50	40.07	6,618,226	-1.70(-4.07%)
May 02, 2000	40.80	41.83	39.16	41.77	9,441,506	+0.97(+2.38%)

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.