Date	Open	High	Low	Close	Volume	Change (%)
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.