Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2000	35.03	35.34	34.15	34.67	4,635,469	-0.37(-1.04%)
May 31, 2000	34.78	35.24	34.57	35.03	6,155,737	+0.26(+0.74%)
May 30, 2000	33.74	34.88	33.74	34.78	8,733,233	+1.66(+5.02%)
May 26, 2000	33.06	33.37	32.59	33.12	4,003,228	+0.06(+0.18%)
May 25, 2000	32.64	33.58	32.43	33.06	4,659,916	+0.42(+1.27%)
May 24, 2000	33.27	33.89	31.71	32.64	5,238,567	-0.62(-1.87%)
May 23, 2000	33.79	33.79	33.01	33.27	5,023,725	-0.68(-2.01%)
May 22, 2000	34.10	34.46	33.22	33.95	4,992,775	-0.15(-0.44%)
May 19, 2000	34.20	34.25	33.01	34.10	5,300,827	-0.11(-0.32%)
May 18, 2000	35.08	35.55	34.05	34.20	5,222,550	-0.88(-2.51%)
May 17, 2000	35.03	35.61	34.93	35.08	4,861,871	+0.05(+0.14%)
May 16, 2000	34.25	35.40	34.25	35.03	7,061,106	+1.15(+3.38%)
May 15, 2000	33.89	34.15	33.37	33.89	4,630,170	+0.00(+0.00%)
May 12, 2000	34.15	34.36	33.27	33.89	3,690,118	-0.27(-0.78%)
May 11, 2000	34.10	34.36	33.68	34.15	3,967,823	+0.06(+0.17%)
May 10, 2000	33.84	34.67	33.63	34.10	7,570,150	+0.26(+0.76%)
May 09, 2000	33.68	34.57	33.01	33.84	4,048,388	+0.16(+0.47%)
May 08, 2000	32.85	34.15	32.85	33.68	4,258,413	+0.83(+2.53%)
May 05, 2000	32.96	33.58	32.59	32.85	4,127,027	-0.11(-0.33%)
May 04, 2000	34.25	34.83	32.70	32.96	8,468,294	-1.30(-3.78%)
May 03, 2000	34.88	34.88	32.91	34.25	7,742,361	-1.45(-4.07%)
May 02, 2000	34.88	35.76	33.47	35.71	11,045,187	+0.83(+2.38%)

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.