Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	32.23	32.54	31.50	31.76	5,757,486	-0.46(-1.44%)
Sep 28, 2000	31.35	32.75	31.35	32.23	4,916,666	+1.04(+3.33%)
Sep 27, 2000	31.30	31.87	31.14	31.19	3,134,830	-0.11(-0.34%)
Sep 26, 2000	31.19	31.71	31.14	31.30	3,775,381	+0.11(+0.35%)
Sep 25, 2000	31.09	31.66	30.98	31.19	3,122,788	+0.10(+0.32%)
Sep 22, 2000	30.83	31.40	30.57	31.09	4,518,294	+0.26(+0.83%)
Sep 21, 2000	30.88	31.35	30.72	30.83	3,702,884	-0.05(-0.16%)
Sep 20, 2000	31.81	31.92	30.72	30.88	5,241,336	-0.93(-2.92%)
Sep 19, 2000	31.92	31.97	31.14	31.81	3,594,018	-0.11(-0.34%)
Sep 18, 2000	32.43	32.43	31.55	31.92	3,181,315	-0.62(-1.91%)
Sep 15, 2000	32.70	33.06	32.23	32.54	5,949,807	-0.16(-0.48%)
Sep 14, 2000	32.75	32.75	31.97	32.70	3,691,323	-0.51(-1.55%)
Sep 13, 2000	32.23	33.22	32.23	33.22	4,239,024	+1.14(+3.55%)
Sep 12, 2000	33.01	33.01	32.02	32.08	3,914,835	-1.09(-3.28%)
Sep 11, 2000	33.37	33.37	32.54	33.17	2,976,228	-0.26(-0.77%)
Sep 08, 2000	33.79	33.79	32.96	33.42	3,956,623	-1.04(-3.01%)
Sep 07, 2000	33.22	34.46	32.91	34.46	4,975,314	+1.25(+3.75%)
Sep 06, 2000	32.23	33.22	32.23	33.22	5,243,986	+1.14(+3.55%)
Sep 05, 2000	32.38	32.75	32.02	32.08	3,881,115	-0.31(-0.95%)
Sep 01, 2000	32.34	32.70	31.66	32.38	2,373,010	+0.04(+0.13%)
Aug 31, 2000	31.87	33.06	31.81	32.34	5,349,239	+0.47(+1.49%)
Aug 30, 2000	31.92	32.29	31.66	31.87	3,842,699	-0.05(-0.16%)
Aug 29, 2000	31.60	31.97	31.25	31.92	4,288,519	+0.32(+1.00%)
Aug 28, 2000	31.66	31.92	31.35	31.60	3,616,899	-0.06(-0.18%)
Aug 25, 2000	31.55	31.87	31.55	31.66	2,651,437	+0.21(+0.66%)
Aug 24, 2000	31.25	31.87	31.25	31.45	6,539,417	+0.37(+1.18%)
Aug 23, 2000	31.50	31.87	31.09	31.09	3,926,155	-0.42(-1.32%)
Aug 22, 2000	31.92	31.92	31.30	31.50	4,405,333	-0.42(-1.30%)
Aug 21, 2000	32.49	32.59	31.66	31.92	3,651,220	-0.57(-1.76%)
Aug 18, 2000	33.22	33.22	32.18	32.49	5,401,865	-0.88(-2.64%)
Aug 17, 2000	33.12	33.37	32.64	33.37	2,804,018	+0.26(+0.78%)
Aug 16, 2000	33.53	33.53	32.59	33.12	3,143,501	-0.51(-1.53%)
Aug 15, 2000	34.00	34.15	33.22	33.63	3,470,942	-0.37(-1.07%)
Aug 14, 2000	33.74	34.05	33.53	34.00	3,378,574	+0.26(+0.76%)
Aug 11, 2000	33.63	34.36	33.53	33.74	5,864,786	+0.11(+0.32%)
Aug 10, 2000	33.79	33.84	32.85	33.63	4,366,074	-0.16(-0.47%)
Aug 09, 2000	34.36	34.67	33.47	33.79	4,343,795	-0.57(-1.67%)
Aug 08, 2000	34.36	34.98	34.36	34.36	5,974,856	+0.27(+0.78%)
Aug 07, 2000	34.88	34.88	33.68	34.10	7,294,855	-1.15(-3.25%)
Aug 04, 2000	35.29	35.55	34.00	35.24	17,775,962	-0.05(-0.14%)
Aug 03, 2000	33.32	35.71	32.75	35.29	5,289,748	+1.97(+5.91%)
Aug 02, 2000	32.85	33.37	32.85	33.32	5,485,803	+0.52(+1.59%)
Aug 01, 2000	32.38	33.47	32.38	32.80	9,929,192	+0.78(+2.44%)
Jul 31, 2000	31.55	32.18	31.55	32.02	4,984,346	+0.56(+1.79%)
Jul 28, 2000	31.55	31.71	30.88	31.45	2,992,004	-0.10(-0.32%)
Jul 27, 2000	31.60	31.97	31.19	31.55	3,252,849	-0.05(-0.16%)
Jul 26, 2000	31.14	31.76	30.77	31.60	5,597,920	+0.47(+1.49%)
Jul 25, 2000	30.42	31.25	30.15	31.14	4,445,436	+0.72(+2.38%)
Jul 24, 2000	30.93	30.93	30.36	30.42	3,541,271	-0.67(-2.16%)
Jul 21, 2000	32.08	32.13	30.88	31.09	4,496,256	-0.99(-3.08%)
Jul 20, 2000	31.14	32.64	31.14	32.08	6,507,986	+1.35(+4.41%)
Jul 19, 2000	30.26	31.19	30.26	30.72	7,129,870	+1.04(+3.50%)
Jul 18, 2000	30.05	30.05	29.38	29.69	5,583,349	-0.67(-2.22%)
Jul 17, 2000	31.09	31.09	30.00	30.36	5,293,843	-0.73(-2.35%)
Jul 14, 2000	30.83	31.14	30.10	31.09	4,886,679	+0.26(+0.83%)
Jul 13, 2000	30.10	31.30	30.10	30.83	6,050,123	+0.89(+2.97%)
Jul 12, 2000	29.94	31.66	29.94	29.94	4,939,065	+0.05(+0.17%)
Jul 11, 2000	31.35	31.35	29.89	29.89	4,558,155	-1.50(-4.79%)
Jul 10, 2000	31.55	31.92	31.09	31.40	4,907,152	-0.16(-0.50%)
Jul 07, 2000	31.14	31.66	30.31	31.55	11,082,519	+0.42(+1.33%)
Jul 06, 2000	31.60	32.54	31.09	31.14	4,601,870	-0.47(-1.47%)
Jul 05, 2000	32.02	32.29	31.45	31.60	5,006,143	-0.42(-1.30%)

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.