Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2000	22.63	22.79	22.44	22.67	4,680,695	-0.12(-0.53%)
May 31, 2000	22.91	23.27	22.47	22.79	6,097,268	-0.48(-2.05%)
May 30, 2000	23.55	23.59	22.87	23.27	6,614,971	-0.76(-3.15%)
May 26, 2000	23.71	24.15	23.67	24.03	4,918,885	+0.28(+1.18%)
May 25, 2000	24.19	24.54	23.63	23.75	5,425,433	-0.92(-3.72%)
May 24, 2000	24.90	25.42	24.26	24.66	8,026,203	-0.24(-0.97%)
May 23, 2000	24.43	24.98	24.03	24.90	4,331,893	+0.17(+0.67%)
May 22, 2000	24.11	24.90	24.06	24.74	4,941,353	+0.67(+2.80%)
May 19, 2000	24.06	24.66	23.95	24.06	4,690,436	-0.52(-2.10%)
May 18, 2000	24.70	24.86	24.54	24.58	3,038,186	-0.28(-1.13%)
May 17, 2000	24.62	25.02	24.38	24.86	3,170,479	-0.08(-0.33%)
May 16, 2000	24.70	24.98	24.47	24.94	4,326,080	+0.64(+2.62%)
May 15, 2000	23.83	24.54	23.78	24.31	4,462,301	+0.40(+1.68%)
May 12, 2000	24.34	24.34	23.71	23.91	3,787,323	-0.40(-1.65%)
May 11, 2000	24.50	24.70	24.26	24.31	5,004,514	-0.27(-1.11%)
May 10, 2000	23.67	24.70	23.63	24.58	9,419,995	+1.03(+4.38%)
May 09, 2000	23.07	23.67	23.03	23.55	4,973,876	+0.76(+3.32%)
May 08, 2000	22.75	23.00	22.40	22.79	4,895,160	+0.08(+0.34%)
May 05, 2000	22.59	23.03	22.28	22.72	7,805,767	-0.04(-0.17%)
May 04, 2000	23.31	23.35	22.63	22.75	10,236,850	-0.99(-4.18%)
May 03, 2000	24.34	24.62	23.59	23.75	8,238,941	-1.20(-4.80%)
May 02, 2000	24.43	25.22	24.38	24.94	4,917,471	+0.20(+0.82%)

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.