Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	20.65	20.76	20.01	20.17	7,652,469	-0.20(-0.97%)
Jul 28, 2000	20.57	20.89	20.37	20.37	4,858,728	-0.12(-0.59%)
Jul 27, 2000	21.01	21.48	20.41	20.49	10,307,498	+0.32(+1.58%)
Jul 26, 2000	20.37	21.17	20.17	20.17	17,745,378	+0.24(+1.21%)
Jul 25, 2000	19.73	19.98	19.14	19.93	10,832,660	+0.67(+3.50%)
Jul 24, 2000	19.66	19.85	19.17	19.26	6,585,808	-0.40(-2.04%)
Jul 21, 2000	20.29	20.29	19.45	19.66	6,333,674	-0.52(-2.56%)
Jul 20, 2000	20.05	20.37	19.93	20.17	5,131,127	+0.20(+0.99%)
Jul 19, 2000	19.93	20.01	19.73	19.98	4,980,632	+0.04(+0.22%)
Jul 18, 2000	19.93	20.13	19.73	19.93	4,165,634	+0.00(+0.00%)
Jul 17, 2000	20.05	20.09	19.81	19.93	4,193,439	-0.04(-0.22%)
Jul 14, 2000	19.93	20.09	19.81	19.98	4,938,845	-0.08(-0.38%)
Jul 13, 2000	20.65	20.65	19.73	20.05	10,575,027	-0.32(-1.56%)
Jul 12, 2000	20.76	20.76	20.37	20.37	4,544,699	-0.36(-1.72%)
Jul 11, 2000	20.93	21.04	20.53	20.73	4,861,242	+0.20(+0.96%)
Jul 10, 2000	21.25	21.29	20.49	20.53	4,734,625	-0.16(-0.77%)
Jul 07, 2000	20.53	21.32	20.37	20.69	5,917,063	+0.20(+0.96%)
Jul 06, 2000	20.41	20.73	20.41	20.49	6,299,899	+0.24(+1.19%)
Jul 05, 2000	20.69	20.73	20.13	20.25	7,959,900	-0.44(-2.12%)
Jul 03, 2000	21.13	21.25	20.53	20.69	2,641,047	-0.28(-1.34%)
Jun 30, 2000	20.05	21.04	20.01	20.97	9,657,447	+1.08(+5.41%)
Jun 29, 2000	20.33	20.33	19.77	19.89	8,710,962	-0.62(-3.01%)
Jun 28, 2000	20.69	20.89	20.37	20.51	4,995,242	-0.30(-1.44%)
Jun 27, 2000	21.17	21.32	20.76	20.81	5,375,878	-0.48(-2.24%)
Jun 26, 2000	20.97	21.40	20.93	21.29	7,677,447	+0.52(+2.51%)
Jun 23, 2000	20.17	21.13	20.05	20.76	12,533,976	+0.75(+3.75%)
Jun 22, 2000	19.89	20.09	19.81	20.01	6,172,025	+0.08(+0.41%)
Jun 21, 2000	19.89	20.21	19.77	19.93	6,907,063	-0.12(-0.60%)
Jun 20, 2000	20.17	20.21	19.73	20.05	6,174,067	+0.00(+0.00%)
Jun 19, 2000	20.29	20.41	19.77	20.05	7,085,678	+0.12(+0.61%)
Jun 16, 2000	20.69	20.73	19.93	19.93	10,773,436	-0.52(-2.52%)
Jun 15, 2000	20.21	20.57	20.13	20.45	9,865,595	+0.24(+1.17%)
Jun 14, 2000	20.37	21.01	20.13	20.21	9,334,150	-0.40(-1.95%)
Jun 13, 2000	20.53	21.13	20.41	20.61	9,499,254	-0.15(-0.74%)
Jun 12, 2000	21.17	21.20	20.37	20.76	12,796,322	-1.80(-7.96%)
Jun 08, 2000	21.96	22.76	21.96	22.56	5,203,390	+0.36(+1.61%)
Jun 07, 2000	22.36	22.48	21.84	22.20	3,955,600	-0.15(-0.68%)
Jun 06, 2000	22.36	22.67	22.20	22.36	5,620,158	-0.24(-1.07%)
Jun 05, 2000	22.92	22.92	22.44	22.60	3,075,723	-0.08(-0.34%)
Jun 01, 2000	22.64	22.80	22.44	22.67	4,679,956	-0.12(-0.53%)
May 31, 2000	22.92	23.27	22.48	22.80	6,096,306	-0.48(-2.05%)
May 30, 2000	23.55	23.59	22.88	23.27	6,613,928	-0.76(-3.15%)
May 26, 2000	23.71	24.15	23.67	24.03	4,918,109	+0.28(+1.18%)
May 25, 2000	24.19	24.55	23.63	23.75	5,424,577	-0.92(-3.72%)
May 24, 2000	24.91	25.42	24.27	24.67	8,024,937	-0.24(-0.97%)
May 23, 2000	24.43	24.99	24.03	24.91	4,331,210	+0.17(+0.67%)
May 22, 2000	24.11	24.91	24.07	24.74	4,940,573	+0.67(+2.80%)
May 19, 2000	24.07	24.67	23.95	24.07	4,689,696	-0.52(-2.10%)
May 18, 2000	24.71	24.86	24.55	24.58	3,037,706	-0.28(-1.13%)
May 17, 2000	24.63	25.02	24.39	24.86	3,169,979	-0.08(-0.33%)
May 16, 2000	24.71	24.99	24.47	24.95	4,325,397	+0.64(+2.62%)
May 15, 2000	23.83	24.55	23.79	24.31	4,461,597	+0.40(+1.68%)
May 12, 2000	24.35	24.35	23.71	23.91	3,786,726	-0.40(-1.65%)
May 11, 2000	24.51	24.71	24.27	24.31	5,003,725	-0.27(-1.11%)
May 10, 2000	23.67	24.71	23.63	24.58	9,418,509	+1.03(+4.38%)
May 09, 2000	23.08	23.67	23.04	23.55	4,973,092	+0.76(+3.32%)
May 08, 2000	22.76	23.00	22.40	22.80	4,894,388	+0.08(+0.34%)
May 05, 2000	22.60	23.04	22.28	22.72	7,804,535	-0.04(-0.17%)
May 04, 2000	23.31	23.36	22.64	22.76	10,235,235	-0.99(-4.18%)
May 03, 2000	24.35	24.63	23.59	23.75	8,237,641	-1.20(-4.80%)
May 02, 2000	24.43	25.22	24.39	24.95	4,916,695	+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.