Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2000	19.17	19.34	18.85	19.02	10,672,381	-0.31(-1.61%)
Aug 30, 2000	19.37	19.37	19.06	19.34	6,433,972	+0.00(+0.00%)
Aug 25, 2000	19.41	19.45	19.02	19.34	7,843,475	+0.00(+0.00%)
Aug 24, 2000	19.85	19.93	19.09	19.34	10,377,471	-0.52(-2.60%)
Aug 23, 2000	19.93	20.21	19.69	19.85	5,365,257	-0.08(-0.38%)
Aug 22, 2000	20.17	20.29	19.85	19.93	5,476,496	-0.16(-0.79%)
Aug 21, 2000	20.25	20.33	19.89	20.09	4,691,222	+0.00(+0.00%)
Aug 18, 2000	19.81	20.33	19.73	20.09	5,240,505	+0.20(+0.99%)
Aug 17, 2000	20.44	20.61	19.73	19.89	7,439,840	-0.72(-3.49%)
Aug 16, 2000	20.65	20.72	20.41	20.61	3,279,990	-0.04(-0.19%)
Aug 15, 2000	21.28	21.40	20.53	20.65	4,513,679	-0.55(-2.61%)
Aug 14, 2000	21.28	21.28	21.00	21.20	3,861,011	-0.08(-0.39%)
Aug 11, 2000	20.97	21.40	20.93	21.28	3,494,456	+0.40(+1.92%)
Aug 10, 2000	20.97	21.04	20.76	20.88	3,638,847	+0.08(+0.37%)
Aug 09, 2000	20.88	21.12	20.53	20.81	5,575,009	-0.52(-2.42%)
Aug 08, 2000	21.64	21.72	21.04	21.32	4,125,126	-0.12(-0.56%)
Aug 07, 2000	21.36	21.80	21.32	21.44	4,836,241	+0.20(+0.93%)
Aug 04, 2000	21.08	21.44	21.00	21.25	3,985,449	+0.08(+0.39%)
Aug 03, 2000	21.40	21.60	21.12	21.16	5,979,430	-0.12(-0.57%)
Aug 02, 2000	20.72	21.36	20.72	21.28	7,295,134	+0.52(+2.51%)
Aug 01, 2000	20.29	20.76	20.25	20.76	4,924,384	+0.59(+2.93%)
Jul 31, 2000	20.65	20.76	20.01	20.17	7,653,677	-0.20(-0.97%)
Jul 28, 2000	20.56	20.88	20.37	20.37	4,859,495	-0.12(-0.59%)
Jul 27, 2000	21.00	21.48	20.41	20.49	10,309,124	+0.32(+1.58%)
Jul 26, 2000	20.37	21.16	20.17	20.17	17,748,178	+0.24(+1.21%)
Jul 25, 2000	19.73	19.97	19.13	19.93	10,834,369	+0.67(+3.50%)
Jul 24, 2000	19.65	19.85	19.17	19.25	6,586,847	-0.40(-2.04%)
Jul 21, 2000	20.29	20.29	19.45	19.65	6,334,673	-0.52(-2.56%)
Jul 20, 2000	20.05	20.37	19.93	20.17	5,131,937	+0.20(+0.99%)
Jul 19, 2000	19.93	20.01	19.73	19.97	4,981,418	+0.04(+0.22%)
Jul 18, 2000	19.93	20.12	19.73	19.93	4,166,291	+0.00(+0.00%)
Jul 17, 2000	20.05	20.09	19.81	19.93	4,194,101	-0.04(-0.22%)
Jul 14, 2000	19.93	20.09	19.81	19.97	4,939,625	-0.08(-0.38%)
Jul 13, 2000	20.65	20.65	19.73	20.05	10,576,696	-0.32(-1.56%)
Jul 12, 2000	20.76	20.76	20.37	20.37	4,545,416	-0.36(-1.72%)
Jul 11, 2000	20.93	21.04	20.53	20.72	4,862,009	+0.20(+0.96%)
Jul 10, 2000	21.25	21.28	20.49	20.53	4,735,372	-0.16(-0.77%)
Jul 07, 2000	20.53	21.32	20.37	20.69	5,917,997	+0.20(+0.96%)
Jul 06, 2000	20.41	20.72	20.41	20.49	6,300,893	+0.24(+1.19%)
Jul 05, 2000	20.69	20.72	20.12	20.25	7,961,156	-0.44(-2.12%)
Jul 03, 2000	21.12	21.25	20.53	20.69	2,641,463	-0.28(-1.34%)
Jun 30, 2000	20.05	21.04	20.01	20.97	9,658,971	+1.08(+5.41%)
Jun 29, 2000	20.33	20.33	19.77	19.89	8,712,337	-0.62(-3.01%)
Jun 28, 2000	20.69	20.88	20.37	20.51	4,996,030	-0.30(-1.44%)
Jun 27, 2000	21.16	21.32	20.76	20.81	5,376,726	-0.48(-2.24%)
Jun 26, 2000	20.97	21.40	20.93	21.28	7,678,659	+0.52(+2.51%)
Jun 23, 2000	20.17	21.12	20.05	20.76	12,535,954	+0.75(+3.75%)
Jun 22, 2000	19.89	20.09	19.81	20.01	6,172,999	+0.08(+0.42%)
Jun 21, 2000	19.89	20.21	19.77	19.93	6,908,153	-0.12(-0.60%)
Jun 20, 2000	20.17	20.21	19.73	20.05	6,175,042	+0.00(+0.00%)
Jun 19, 2000	20.29	20.41	19.77	20.05	7,086,796	+0.12(+0.61%)
Jun 16, 2000	20.69	20.72	19.93	19.93	10,775,136	-0.52(-2.52%)
Jun 15, 2000	20.21	20.56	20.12	20.44	9,867,152	+0.24(+1.17%)
Jun 14, 2000	20.37	21.00	20.12	20.21	9,335,623	-0.40(-1.95%)
Jun 13, 2000	20.53	21.12	20.41	20.61	9,500,753	-0.15(-0.74%)
Jun 12, 2000	21.16	21.20	20.37	20.76	12,798,341	-1.79(-7.96%)
Jun 08, 2000	21.96	22.75	21.96	22.56	5,204,211	+0.36(+1.61%)
Jun 07, 2000	22.35	22.47	21.84	22.20	3,956,225	-0.15(-0.68%)
Jun 06, 2000	22.35	22.67	22.20	22.35	5,621,045	-0.24(-1.07%)
Jun 05, 2000	22.91	22.91	22.44	22.59	3,076,208	-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.