Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2000	32.13	32.13	31.55	32.02	2,761,868	-0.21(-0.64%)
Jun 30, 2000	32.75	32.75	31.35	32.23	7,854,237	-0.57(-1.75%)
Jun 29, 2000	32.52	33.32	31.60	32.80	5,709,195	+0.28(+0.87%)
Jun 28, 2000	33.22	33.37	32.08	32.52	3,762,254	-0.70(-2.10%)
Jun 27, 2000	33.63	33.63	32.85	33.22	4,012,501	-0.42(-1.23%)
Jun 26, 2000	32.91	33.63	32.85	33.63	4,540,814	+0.72(+2.20%)
Jun 23, 2000	34.30	34.30	32.70	32.91	6,559,890	-1.55(-4.51%)
Jun 22, 2000	34.67	34.72	34.10	34.46	3,406,754	-0.21(-0.60%)
Jun 21, 2000	34.67	34.93	34.46	34.67	3,485,393	+0.00(+0.00%)
Jun 20, 2000	34.83	34.93	34.51	34.67	3,916,521	-0.16(-0.45%)
Jun 19, 2000	34.20	34.88	34.15	34.83	3,225,512	+0.62(+1.82%)
Jun 16, 2000	34.88	35.08	34.10	34.20	5,912,957	-0.67(-1.93%)
Jun 15, 2000	33.95	34.88	33.95	34.88	5,019,510	+1.04(+3.07%)
Jun 14, 2000	33.58	34.10	33.58	33.84	3,495,027	+0.47(+1.39%)
Jun 13, 2000	33.81	34.46	33.37	33.37	5,942,461	-0.44(-1.30%)
Jun 12, 2000	34.51	34.62	33.53	33.81	4,132,928	-0.70(-2.02%)
Jun 09, 2000	33.63	34.88	33.63	34.51	4,775,164	+0.93(+2.77%)
Jun 08, 2000	33.37	34.15	33.32	33.58	3,652,545	+0.21(+0.62%)
Jun 07, 2000	33.95	34.00	33.32	33.37	4,013,464	-0.57(-1.69%)
Jun 06, 2000	33.74	34.51	33.58	33.95	4,564,417	+0.21(+0.62%)
Jun 05, 2000	33.58	34.05	33.22	33.74	5,013,489	+0.16(+0.47%)
Jun 02, 2000	34.67	34.88	33.42	33.58	6,939,836	-1.09(-3.14%)

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.