Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	29.90	30.26	29.27	29.38	1,712,827	-0.55(-1.84%)
Sep 28, 2000	28.83	30.34	28.83	29.93	1,687,873	+1.10(+3.83%)
Sep 27, 2000	28.50	28.87	27.80	28.83	1,718,259	+0.18(+0.64%)
Sep 26, 2000	29.05	29.12	28.50	28.64	1,360,246	-0.52(-1.77%)
Sep 25, 2000	29.12	29.31	28.68	29.16	1,006,477	+0.11(+0.38%)
Sep 22, 2000	29.42	29.45	28.64	29.05	1,949,805	-0.37(-1.25%)
Sep 21, 2000	29.42	29.42	28.53	29.42	1,617,933	+0.15(+0.50%)
Sep 20, 2000	29.82	29.82	28.68	29.27	949,948	-0.41(-1.36%)
Sep 19, 2000	29.20	29.86	29.01	29.68	1,021,754	+0.44(+1.51%)
Sep 18, 2000	30.19	30.19	29.16	29.23	1,050,613	-0.55(-1.85%)
Sep 15, 2000	30.34	30.60	29.75	29.79	1,695,682	-0.92(-3.00%)
Sep 14, 2000	31.15	31.18	30.63	30.71	1,237,682	-0.44(-1.42%)
Sep 13, 2000	31.26	31.63	31.07	31.15	828,743	+0.07(+0.24%)
Sep 12, 2000	31.48	31.52	30.74	31.07	1,278,933	-0.44(-1.40%)
Sep 11, 2000	31.30	31.92	31.30	31.52	1,291,325	-0.07(-0.23%)
Sep 08, 2000	30.60	31.59	30.52	31.59	1,331,218	+0.85(+2.75%)
Sep 07, 2000	30.30	30.74	30.26	30.74	1,904,820	+0.44(+1.46%)
Sep 06, 2000	29.34	30.45	29.34	30.30	2,228,882	+1.25(+4.31%)
Sep 05, 2000	28.90	29.45	28.57	29.05	1,090,844	-0.05(-0.16%)
Aug 31, 2000	28.87	29.93	28.87	29.10	1,668,521	-0.10(-0.35%)
Aug 30, 2000	28.94	29.71	28.94	29.20	598,555	+0.14(+0.50%)
Aug 29, 2000	29.34	29.38	28.83	29.05	473,235	-0.44(-1.49%)
Aug 28, 2000	29.23	29.89	29.23	29.49	729,094	+0.18(+0.62%)
Aug 25, 2000	29.45	29.49	29.16	29.31	573,800	-0.04(-0.12%)
Aug 24, 2000	29.31	29.60	29.09	29.34	700,532	-0.26(-0.86%)
Aug 23, 2000	29.89	30.00	29.31	29.60	780,060	-0.44(-1.46%)
Aug 22, 2000	29.20	30.08	29.20	30.04	1,465,714	+0.51(+1.73%)
Aug 21, 2000	29.53	29.64	29.23	29.53	966,994	+0.15(+0.50%)
Aug 18, 2000	29.86	29.93	29.34	29.38	1,182,320	-0.62(-2.07%)
Aug 17, 2000	30.70	30.70	29.86	30.00	1,177,018	-0.69(-2.26%)
Aug 16, 2000	31.03	31.06	30.59	30.70	2,077,653	-0.29(-0.94%)
Aug 15, 2000	31.14	31.14	30.59	30.99	1,302,040	-0.29(-0.93%)
Aug 14, 2000	31.03	31.28	30.55	31.28	695,231	+0.11(+0.35%)
Aug 11, 2000	30.99	31.35	30.99	31.17	886,612	-0.04(-0.12%)
Aug 10, 2000	31.17	31.57	30.81	31.21	922,185	+0.04(+0.12%)
Aug 09, 2000	31.03	31.17	30.22	31.17	866,772	+0.04(+0.12%)
Aug 08, 2000	30.44	31.21	30.18	31.14	1,431,337	+0.62(+2.04%)
Aug 07, 2000	30.51	30.55	29.45	30.51	1,744,661	+0.00(+0.00%)
Aug 04, 2000	29.60	30.62	29.60	30.51	976,059	+1.21(+4.11%)
Aug 03, 2000	28.28	29.42	28.21	29.31	984,439	+1.02(+3.62%)
Aug 02, 2000	28.54	28.69	28.14	28.28	1,091,674	-0.11(-0.39%)
Aug 01, 2000	28.03	28.50	28.03	28.39	1,354,716	+0.40(+1.44%)
Jul 31, 2000	28.36	28.69	27.85	27.99	1,297,935	-0.26(-0.91%)
Jul 28, 2000	28.39	28.72	28.14	28.25	2,226,107	-0.15(-0.51%)
Jul 27, 2000	28.25	28.91	28.25	28.39	1,776,301	+0.07(+0.26%)
Jul 26, 2000	28.83	28.91	28.10	28.32	2,280,836	-0.58(-2.02%)
Jul 25, 2000	28.69	28.94	28.58	28.91	1,154,442	+0.18(+0.64%)
Jul 24, 2000	28.39	29.16	28.03	28.72	1,063,283	+0.48(+1.68%)
Jul 21, 2000	28.36	28.69	28.21	28.25	2,205,241	-0.15(-0.51%)
Jul 20, 2000	27.41	28.47	27.41	28.39	1,691,300	+1.10(+4.02%)
Jul 19, 2000	27.41	27.66	27.19	27.30	1,080,387	+0.11(+0.40%)
Jul 18, 2000	27.41	27.48	26.90	27.19	1,342,060	-0.15(-0.53%)
Jul 17, 2000	27.88	27.88	26.75	27.33	3,038,834	-0.62(-2.22%)
Jul 14, 2000	27.77	28.43	27.77	27.96	1,388,409	+0.11(+0.39%)
Jul 13, 2000	28.21	28.28	27.41	27.85	1,256,375	-0.66(-2.31%)
Jul 12, 2000	28.14	28.91	28.10	28.50	1,428,943	+0.40(+1.43%)
Jul 11, 2000	28.28	28.50	27.99	28.10	897,214	-0.15(-0.52%)
Jul 10, 2000	28.80	28.94	28.25	28.25	694,888	-0.55(-1.90%)
Jul 07, 2000	28.58	28.87	28.28	28.80	1,301,697	+0.77(+2.74%)
Jul 06, 2000	28.21	28.36	27.26	28.03	1,084,149	-0.18(-0.65%)

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.