Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2000	828.67	833.37	816.26	833.37	57,594,400	+3.12(+0.38%)
Jun 29, 2000	841.88	842.54	826.22	830.25	63,684,200	-11.29(-1.34%)
Jun 28, 2000	817.84	841.54	812.60	841.54	78,098,400	+24.12(+2.95%)
Jun 27, 2000	805.92	817.42	805.35	817.42	50,136,000	+13.55(+1.69%)
Jun 26, 2000	810.45	810.45	796.93	803.87	29,399,200	-8.38(-1.03%)
Jun 23, 2000	820.89	820.89	807.86	812.25	47,004,800	-10.34(-1.26%)
Jun 22, 2000	835.27	835.27	816.05	822.59	44,017,800	-12.60(-1.51%)
Jun 21, 2000	815.26	835.19	815.26	835.19	48,771,400	+22.57(+2.78%)
Jun 20, 2000	813.26	817.30	802.26	812.62	75,792,000	-0.67(-0.08%)
Jun 19, 2000	832.63	832.63	809.87	813.29	59,719,800	-22.90(-2.74%)
Jun 16, 2000	861.57	861.57	833.61	836.19	53,999,600	-25.93(-3.01%)
Jun 14, 2000	866.18	866.37	859.93	862.12	27,861,400	-3.33(-0.38%)
Jun 13, 2000	859.10	866.00	854.70	865.45	31,743,800	+6.55(+0.76%)
Jun 12, 2000	860.83	861.87	848.71	858.90	27,561,000	-2.40(-0.28%)
Jun 09, 2000	841.08	866.38	840.50	861.30	45,024,200	+19.06(+2.26%)
Jun 08, 2000	855.34	855.34	832.82	842.24	70,701,400	-13.00(-1.52%)
Jun 07, 2000	871.11	871.11	847.74	855.24	71,973,800	-16.55(-1.90%)
Jun 06, 2000	883.38	883.38	868.98	871.79	37,985,800	-9.60(-1.09%)
Jun 05, 2000	892.20	894.62	879.40	881.39	55,423,000	-9.86(-1.11%)
Jun 02, 2000	905.06	907.82	890.85	891.25	45,934,600	-13.28(-1.47%)
Jun 01, 2000	914.12	916.42	899.05	904.53	45,564,600	-6.98(-0.77%)
May 31, 2000	914.12	928.34	909.55	911.51	82,105,800	+8.30(+0.92%)
May 30, 2000	906.03	915.27	901.01	903.21	49,411,800	-4.04(-0.45%)
May 29, 2000	884.08	907.97	884.08	907.25	67,466,200	+22.68(+2.56%)
May 26, 2000	892.40	892.59	878.74	884.57	67,161,800	-14.34(-1.60%)
May 25, 2000	909.77	910.11	890.16	898.91	50,793,200	-4.89(-0.54%)
May 24, 2000	910.68	910.68	896.85	903.80	55,642,400	-13.49(-1.47%)
May 23, 2000	932.83	934.26	916.33	917.29	50,947,800	-16.18(-1.73%)
May 22, 2000	949.63	954.59	933.47	933.47	70,918,000	-17.15(-1.80%)
May 19, 2000	922.72	950.62	921.99	950.62	105,217,600	+28.32(+3.07%)
May 17, 2000	921.15	930.99	915.06	922.30	55,981,400	+4.45(+0.48%)
May 16, 2000	911.35	919.89	910.95	917.85	56,904,800	+7.11(+0.78%)
May 15, 2000	912.00	917.42	908.11	910.74	48,449,800	-1.92(-0.21%)
May 12, 2000	922.69	923.99	909.49	912.66	41,299,600	-8.05(-0.87%)
May 11, 2000	928.31	928.31	911.46	920.71	47,589,400	-11.76(-1.26%)
May 10, 2000	927.70	933.97	921.92	932.47	66,324,400	+4.77(+0.51%)
May 09, 2000	929.07	930.56	920.68	927.70	40,895,200	-1.76(-0.19%)
May 08, 2000	932.86	938.63	925.46	929.46	77,542,000	+4.01(+0.43%)
May 05, 2000	908.64	925.45	908.02	925.45	101,779,800	+18.78(+2.07%)
May 04, 2000	903.51	908.69	897.69	906.67	42,750,800	+2.12(+0.23%)
May 03, 2000	900.14	906.88	896.21	904.55	32,293,200	+4.24(+0.47%)
May 02, 2000	898.66	903.07	896.40	900.31	32,788,800	+1.96(+0.22%)
Apr 28, 2000	903.93	908.94	895.34	898.35	56,025,200	-5.90(-0.65%)
Apr 27, 2000	896.17	904.69	888.65	904.25	52,135,200	+5.25(+0.58%)
Apr 26, 2000	899.58	903.15	894.04	899.00	58,849,200	+6.08(+0.68%)
Apr 25, 2000	886.99	893.03	871.74	892.92	52,253,400	+5.04(+0.57%)
Apr 24, 2000	899.16	900.01	883.54	887.88	33,457,800	-11.10(-1.23%)
Apr 21, 2000	896.31	898.98	891.40	898.98	32,532,800	+3.71(+0.41%)
Apr 20, 2000	895.86	898.63	891.87	895.27	40,223,600	-1.03(-0.11%)
Apr 19, 2000	886.00	899.00	886.00	896.30	66,283,600	+15.40(+1.75%)
Apr 18, 2000	888.89	897.30	876.44	880.90	100,430,000	+5.93(+0.68%)
Apr 17, 2000	891.26	892.71	867.24	874.97	162,789,792	-56.24(-6.04%)
Apr 14, 2000	932.28	932.76	927.15	931.21	54,720,800	-2.64(-0.28%)
Apr 13, 2000	937.89	937.89	926.34	933.85	65,128,000	-6.75(-0.72%)
Apr 12, 2000	933.87	940.98	932.04	940.60	53,789,200	+7.03(+0.75%)
Apr 11, 2000	936.55	936.55	922.20	933.57	76,980,400	-5.98(-0.64%)
Apr 10, 2000	951.37	952.07	932.50	939.55	94,089,200	-10.30(-1.08%)
Apr 07, 2000	957.39	962.18	947.88	949.85	74,642,400	-5.21(-0.55%)
Apr 05, 2000	959.08	963.84	948.98	955.06	98,748,600	-5.57(-0.58%)
Apr 04, 2000	966.65	967.07	957.84	960.63	79,866,200	-4.78(-0.50%)
Apr 03, 2000	977.51	979.49	963.01	965.41	105,549,600	-8.97(-0.92%)

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.