Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2000	37.12	39.10	36.99	38.63	12,224,161	+1.82(+4.94%)
Aug 30, 2000	36.29	37.25	36.16	36.81	12,108,731	+0.95(+2.64%)
Aug 29, 2000	36.68	36.77	35.69	35.87	10,155,098	-0.56(-1.54%)
Aug 28, 2000	35.95	36.85	35.95	36.43	7,612,165	+0.44(+1.21%)
Aug 25, 2000	36.73	37.12	35.87	35.99	6,871,271	-0.82(-2.23%)
Aug 24, 2000	36.90	37.94	36.64	36.81	6,527,730	-0.73(-1.95%)
Aug 23, 2000	36.60	37.59	36.47	37.55	9,941,451	+1.08(+2.96%)
Aug 22, 2000	35.56	36.99	35.26	36.47	10,791,699	+1.25(+3.55%)
Aug 21, 2000	35.26	35.69	35.00	35.22	5,067,930	+0.13(+0.37%)
Aug 18, 2000	35.13	35.43	34.74	35.08	5,346,813	+0.04(+0.12%)
Aug 17, 2000	34.61	35.35	34.61	35.04	6,533,660	+0.21(+0.62%)
Aug 16, 2000	35.43	35.82	34.61	34.83	7,679,137	-0.99(-2.76%)
Aug 15, 2000	36.64	36.90	35.69	35.82	10,472,169	-0.65(-1.78%)
Aug 14, 2000	36.47	36.64	35.64	36.47	7,189,355	+0.52(+1.44%)
Aug 11, 2000	35.64	36.25	35.47	35.95	6,499,668	+0.08(+0.23%)
Aug 10, 2000	36.16	36.77	35.78	35.87	7,209,895	-0.30(-0.82%)
Aug 09, 2000	36.94	37.08	36.04	36.16	9,125,630	-0.82(-2.22%)
Aug 08, 2000	37.20	37.25	36.38	36.99	5,009,636	-0.04(-0.11%)
Aug 07, 2000	36.68	37.42	36.34	37.03	10,018,839	+0.77(+2.14%)
Aug 04, 2000	35.87	36.47	35.00	36.25	12,367,797	+1.51(+4.36%)
Aug 03, 2000	35.26	35.91	34.57	34.74	8,558,316	-0.82(-2.31%)
Aug 02, 2000	35.91	36.21	35.04	35.56	9,683,542	-0.13(-0.37%)
Aug 01, 2000	34.48	36.90	34.31	35.69	15,275,825	+1.26(+3.65%)
Jul 31, 2000	33.88	34.44	33.36	34.44	5,281,287	+0.99(+2.96%)
Jul 28, 2000	34.61	34.66	33.23	33.45	4,167,777	-1.04(-3.01%)
Jul 27, 2000	34.14	34.83	33.45	34.48	5,148,789	+0.35(+1.01%)
Jul 26, 2000	35.26	35.26	33.62	34.14	6,735,301	-1.29(-3.65%)
Jul 25, 2000	35.69	35.78	35.17	35.43	3,907,120	-0.21(-0.60%)
Jul 24, 2000	36.25	36.38	35.08	35.64	4,678,100	-0.81(-2.22%)
Jul 21, 2000	36.64	37.16	35.69	36.45	7,912,601	+0.98(+2.77%)
Jul 20, 2000	35.08	36.81	34.91	35.47	8,854,846	+0.43(+1.22%)
Jul 19, 2000	35.26	35.60	34.66	35.04	6,207,042	-0.17(-0.49%)
Jul 18, 2000	35.43	35.60	34.66	35.22	4,737,262	-0.75(-2.10%)
Jul 17, 2000	37.16	37.16	35.82	35.97	7,341,671	-0.32(-0.90%)
Jul 14, 2000	35.56	36.47	35.26	36.29	6,557,817	+1.21(+3.45%)
Jul 13, 2000	35.52	35.82	35.00	35.08	6,644,172	+0.13(+0.38%)
Jul 12, 2000	35.73	36.08	34.91	34.95	6,555,792	-0.09(-0.26%)
Jul 11, 2000	34.83	35.91	34.44	35.04	6,716,063	+0.65(+1.89%)
Jul 10, 2000	34.70	35.26	34.35	34.39	4,911,709	-0.21(-0.62%)
Jul 07, 2000	33.36	35.04	33.36	34.61	9,037,394	+1.42(+4.29%)
Jul 06, 2000	33.05	33.32	32.24	33.18	5,065,471	+0.17(+0.52%)
Jul 05, 2000	33.49	34.35	32.76	33.01	7,357,004	+0.13(+0.40%)
Jul 03, 2000	31.72	33.18	31.72	32.88	3,977,130	+1.04(+3.26%)
Jun 30, 2000	32.97	33.36	31.55	31.84	10,122,986	-1.09(-3.30%)
Jun 29, 2000	32.80	33.79	32.24	32.93	6,776,526	+0.40(+1.23%)
Jun 28, 2000	33.27	33.83	32.28	32.53	7,092,295	-0.62(-1.86%)
Jun 27, 2000	33.45	33.70	33.05	33.14	7,448,711	+0.26(+0.80%)
Jun 26, 2000	32.19	33.49	32.19	32.88	4,625,592	+0.47(+1.45%)
Jun 23, 2000	32.24	33.23	32.11	32.41	5,299,802	+0.35(+1.08%)
Jun 22, 2000	32.67	32.71	31.80	32.06	4,734,947	-0.43(-1.32%)
Jun 21, 2000	32.97	33.14	32.06	32.49	5,879,267	-0.65(-1.96%)
Jun 20, 2000	33.18	33.57	32.84	33.14	8,166,316	+0.73(+2.26%)
Jun 19, 2000	31.37	32.76	31.20	32.41	11,183,699	+1.00(+3.17%)
Jun 16, 2000	32.32	32.45	30.51	31.41	24,048,656	-2.33(-6.90%)
Jun 15, 2000	34.44	34.48	32.24	33.74	14,338,787	-0.86(-2.50%)
Jun 14, 2000	33.79	34.83	33.36	34.61	8,564,535	+1.29(+3.88%)
Jun 13, 2000	33.45	33.53	32.93	33.32	8,180,636	-0.28(-0.82%)
Jun 12, 2000	34.14	34.39	33.32	33.59	7,440,900	+11.07(+49.13%)
Jun 09, 2000	23.66	24.16	21.93	22.52	14,895,687	-0.98(-4.17%)
Jun 08, 2000	23.87	23.87	23.16	23.51	5,750,240	-0.11(-0.48%)
Jun 07, 2000	23.79	24.10	23.54	23.62	8,540,958	-0.04(-0.17%)
Jun 06, 2000	24.39	24.39	23.51	23.66	8,033,022	-0.73(-2.99%)
Jun 05, 2000	24.73	24.92	24.35	24.39	7,074,431	-0.41(-1.64%)
Jun 02, 2000	25.31	25.31	24.58	24.79	12,828,578	+1.10(+4.63%)

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.