Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2000	35.82	37.73	35.69	37.28	12,667,284	+1.75(+4.94%)
Aug 30, 2000	35.03	35.95	34.90	35.53	12,547,669	+0.91(+2.64%)
Aug 29, 2000	35.40	35.49	34.44	34.61	10,523,218	-0.54(-1.54%)
Aug 28, 2000	34.69	35.57	34.69	35.15	7,888,104	+0.42(+1.21%)
Aug 25, 2000	35.45	35.82	34.61	34.73	7,120,353	-0.79(-2.23%)
Aug 24, 2000	35.61	36.61	35.36	35.53	6,764,358	-0.71(-1.95%)
Aug 23, 2000	35.32	36.28	35.19	36.23	10,301,827	+1.04(+2.96%)
Aug 22, 2000	34.32	35.69	34.02	35.19	11,182,896	+1.21(+3.55%)
Aug 21, 2000	34.02	34.44	33.78	33.98	5,251,641	+0.13(+0.37%)
Aug 18, 2000	33.90	34.19	33.52	33.86	5,540,634	+0.04(+0.12%)
Aug 17, 2000	33.40	34.11	33.40	33.82	6,770,504	+0.21(+0.62%)
Aug 16, 2000	34.19	34.56	33.40	33.61	7,957,504	-0.95(-2.76%)
Aug 15, 2000	35.36	35.61	34.44	34.56	10,851,783	-0.63(-1.78%)
Aug 14, 2000	35.19	35.36	34.40	35.19	7,449,968	+0.50(+1.44%)
Aug 11, 2000	34.40	34.98	34.23	34.69	6,735,279	+0.08(+0.23%)
Aug 10, 2000	34.90	35.49	34.52	34.61	7,471,252	-0.29(-0.82%)
Aug 09, 2000	35.65	35.78	34.78	34.90	9,456,432	-0.79(-2.22%)
Aug 08, 2000	35.90	35.95	35.11	35.69	5,191,234	-0.04(-0.11%)
Aug 07, 2000	35.40	36.11	35.07	35.73	10,382,019	+0.75(+2.14%)
Aug 04, 2000	34.61	35.19	33.78	34.98	12,816,127	+1.46(+4.36%)
Aug 03, 2000	34.02	34.65	33.36	33.52	8,868,552	-0.79(-2.31%)
Aug 02, 2000	34.65	34.95	33.82	34.32	10,034,568	-0.13(-0.37%)
Aug 01, 2000	33.28	35.61	33.11	34.44	15,829,570	+1.21(+3.65%)
Jul 31, 2000	32.69	33.23	32.19	33.23	5,472,733	+0.95(+2.96%)
Jul 28, 2000	33.40	33.44	32.06	32.28	4,318,859	-1.00(-3.01%)
Jul 27, 2000	32.94	33.61	32.28	33.28	5,335,431	+0.33(+1.01%)
Jul 26, 2000	34.02	34.02	32.44	32.94	6,979,454	-1.25(-3.65%)
Jul 25, 2000	34.44	34.52	33.94	34.19	4,048,752	-0.21(-0.60%)
Jul 24, 2000	34.98	35.11	33.86	34.40	4,847,680	-0.78(-2.22%)
Jul 21, 2000	35.36	35.86	34.44	35.18	8,199,431	+0.95(+2.77%)
Jul 20, 2000	33.86	35.53	33.69	34.23	9,175,833	+0.41(+1.22%)
Jul 19, 2000	34.02	34.36	33.44	33.82	6,432,046	-0.17(-0.49%)
Jul 18, 2000	34.19	34.36	33.44	33.98	4,908,986	-0.73(-2.09%)
Jul 17, 2000	35.86	35.86	34.56	34.71	7,607,805	-0.31(-0.90%)
Jul 14, 2000	34.32	35.19	34.02	35.03	6,795,536	+1.17(+3.45%)
Jul 13, 2000	34.28	34.56	33.78	33.86	6,885,022	+0.13(+0.38%)
Jul 12, 2000	34.48	34.82	33.69	33.73	6,793,437	-0.09(-0.26%)
Jul 11, 2000	33.61	34.65	33.23	33.82	6,959,519	+0.63(+1.89%)
Jul 10, 2000	33.48	34.02	33.15	33.19	5,089,757	-0.21(-0.62%)
Jul 07, 2000	32.19	33.82	32.19	33.40	9,364,997	+1.37(+4.29%)
Jul 06, 2000	31.90	32.15	31.11	32.02	5,249,093	+0.17(+0.52%)
Jul 05, 2000	32.32	33.15	31.61	31.86	7,623,693	+0.13(+0.40%)
Jul 03, 2000	30.61	32.02	30.61	31.73	4,121,300	+1.00(+3.26%)
Jun 30, 2000	31.82	32.19	30.44	30.73	10,489,942	-1.05(-3.30%)
Jun 29, 2000	31.65	32.61	31.11	31.78	7,022,174	+0.39(+1.23%)
Jun 28, 2000	32.11	32.65	31.15	31.39	7,349,390	-0.59(-1.86%)
Jun 27, 2000	32.28	32.52	31.90	31.98	7,718,725	+0.25(+0.80%)
Jun 26, 2000	31.06	32.32	31.06	31.73	4,793,269	+0.45(+1.45%)
Jun 23, 2000	31.11	32.06	30.98	31.28	5,491,919	+0.33(+1.08%)
Jun 22, 2000	31.52	31.56	30.69	30.94	4,906,588	-0.41(-1.32%)
Jun 21, 2000	31.82	31.98	30.94	31.36	6,092,389	-0.63(-1.96%)
Jun 20, 2000	32.02	32.40	31.69	31.98	8,462,343	+0.71(+2.26%)
Jun 19, 2000	30.27	31.61	30.11	31.28	11,589,105	+0.96(+3.17%)
Jun 16, 2000	31.19	31.32	29.44	30.32	24,920,414	-2.25(-6.90%)
Jun 15, 2000	33.23	33.28	31.11	32.56	14,858,565	-0.83(-2.50%)
Jun 14, 2000	32.61	33.61	32.19	33.40	8,874,998	+1.25(+3.88%)
Jun 13, 2000	32.28	32.36	31.78	32.15	8,477,183	-0.27(-0.82%)
Jun 12, 2000	32.94	33.19	32.15	32.42	7,710,631	+10.68(+49.13%)
Jun 09, 2000	22.83	23.31	21.16	21.74	15,435,650	-0.95(-4.17%)
Jun 08, 2000	23.04	23.04	22.35	22.68	5,958,684	-0.11(-0.48%)
Jun 07, 2000	22.96	23.26	22.72	22.79	8,850,564	-0.04(-0.17%)
Jun 06, 2000	23.53	23.53	22.68	22.83	8,324,216	-0.70(-2.99%)
Jun 05, 2000	23.87	24.05	23.50	23.53	7,330,877	-0.39(-1.64%)
Jun 02, 2000	24.42	24.42	23.72	23.93	13,293,608	+1.06(+4.63%)

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.