Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	19.22	19.34	18.94	19.22	4,829,823	+0.20(+1.04%)
Sep 28, 2000	19.06	19.26	18.98	19.02	5,212,187	+0.00(+0.00%)
Sep 27, 2000	18.86	19.06	18.78	19.02	5,564,861	+0.00(+0.00%)
Sep 26, 2000	18.78	19.17	18.74	19.02	8,802,076	+0.28(+1.49%)
Sep 25, 2000	18.62	18.74	18.42	18.74	6,938,482	+0.48(+2.61%)
Sep 22, 2000	18.26	18.64	17.94	18.26	10,818,835	+1.08(+6.26%)
Sep 21, 2000	17.70	17.98	17.19	17.19	6,484,954	-0.44(-2.49%)
Sep 20, 2000	17.75	17.79	17.19	17.63	7,529,780	-0.12(-0.68%)
Sep 19, 2000	18.14	18.22	17.54	17.75	8,027,764	-0.39(-2.18%)
Sep 18, 2000	17.79	18.18	17.47	18.14	8,683,942	+0.32(+1.79%)
Sep 15, 2000	18.34	18.34	17.23	17.82	15,985,623	+0.48(+2.75%)
Sep 14, 2000	17.66	17.66	16.79	17.35	28,005,120	+0.04(+0.22%)
Sep 13, 2000	18.74	18.78	17.19	17.31	12,279,014	-1.15(-6.24%)
Sep 12, 2000	17.94	18.82	17.70	18.46	18,427,634	+0.39(+2.18%)
Sep 11, 2000	18.30	18.34	17.86	18.07	7,092,119	-0.24(-1.29%)
Sep 08, 2000	18.66	18.82	17.98	18.30	9,846,744	-0.48(-2.54%)
Sep 07, 2000	19.26	19.34	18.50	18.78	10,414,478	-0.39(-2.06%)
Sep 06, 2000	18.82	19.29	18.82	19.17	6,298,171	+0.27(+1.45%)
Sep 05, 2000	18.82	18.98	18.70	18.90	8,181,558	+0.08(+0.44%)
Sep 01, 2000	18.90	19.14	18.66	18.82	7,410,075	-0.21(-1.10%)
Aug 31, 2000	19.17	19.34	18.86	19.03	10,670,697	-0.31(-1.61%)
Aug 30, 2000	19.38	19.38	19.06	19.34	6,432,957	+0.00(+0.00%)
Aug 25, 2000	19.42	19.45	19.02	19.34	7,842,238	+0.00(+0.00%)
Aug 24, 2000	19.85	19.93	19.10	19.34	10,375,833	-0.52(-2.60%)
Aug 23, 2000	19.93	20.21	19.70	19.85	5,364,410	-0.08(-0.38%)
Aug 22, 2000	20.17	20.29	19.85	19.93	5,475,632	-0.16(-0.79%)
Aug 21, 2000	20.25	20.33	19.89	20.09	4,690,481	+0.00(+0.00%)
Aug 18, 2000	19.81	20.33	19.73	20.09	5,239,678	+0.20(+0.99%)
Aug 17, 2000	20.45	20.61	19.73	19.89	7,438,666	-0.72(-3.49%)
Aug 16, 2000	20.65	20.73	20.41	20.61	3,279,472	-0.04(-0.18%)
Aug 15, 2000	21.29	21.40	20.53	20.65	4,512,966	-0.55(-2.61%)
Aug 14, 2000	21.29	21.29	21.01	21.20	3,860,402	-0.08(-0.39%)
Aug 11, 2000	20.97	21.40	20.93	21.29	3,493,904	+0.40(+1.92%)
Aug 10, 2000	20.97	21.04	20.76	20.89	3,638,273	+0.08(+0.37%)
Aug 09, 2000	20.89	21.13	20.53	20.81	5,574,129	-0.52(-2.42%)
Aug 08, 2000	21.64	21.72	21.04	21.32	4,124,475	-0.12(-0.56%)
Aug 07, 2000	21.36	21.80	21.32	21.45	4,835,478	+0.20(+0.93%)
Aug 04, 2000	21.08	21.45	21.01	21.25	3,984,820	+0.08(+0.39%)
Aug 03, 2000	21.40	21.61	21.13	21.17	5,978,487	-0.12(-0.57%)
Aug 02, 2000	20.73	21.36	20.73	21.29	7,293,983	+0.52(+2.51%)
Aug 01, 2000	20.29	20.76	20.25	20.76	4,923,607	+0.59(+2.93%)
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%)

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.