Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	33.31	35.01	33.23	34.91	9,242,673	+1.25(+3.70%)
May 30, 2000	33.85	34.07	33.23	33.67	6,697,001	+0.26(+0.79%)
May 26, 2000	34.56	34.74	32.96	33.40	6,613,217	+0.27(+0.82%)
May 25, 2000	34.20	35.49	33.00	33.13	12,099,905	-0.18(-0.53%)
May 24, 2000	34.20	34.20	31.44	33.31	24,945,170	-2.14(-6.03%)
May 23, 2000	36.08	36.43	34.34	35.45	8,834,277	-0.45(-1.25%)
May 22, 2000	36.83	37.05	35.63	35.90	7,459,903	-0.84(-2.29%)
May 19, 2000	36.48	37.23	36.38	36.74	7,977,205	+0.04(+0.12%)
May 18, 2000	36.97	38.08	36.56	36.70	9,756,888	-0.53(-1.44%)
May 17, 2000	37.59	38.08	36.70	37.23	9,868,460	-0.85(-2.23%)
May 16, 2000	40.26	40.26	37.05	38.08	18,320,164	-2.18(-5.42%)
May 15, 2000	38.12	40.53	38.12	40.26	7,876,018	+1.78(+4.63%)
May 12, 2000	38.30	39.37	38.21	38.48	5,172,040	+0.09(+0.22%)
May 11, 2000	38.83	39.37	37.81	38.39	6,196,400	-0.09(-0.22%)
May 10, 2000	37.41	38.66	36.83	38.48	9,194,395	+1.07(+2.86%)
May 09, 2000	38.16	38.93	36.87	37.41	6,768,295	-0.76(-1.98%)
May 08, 2000	37.86	38.57	37.05	38.16	7,207,848	+0.18(+0.47%)
May 05, 2000	36.92	38.12	36.48	37.99	8,910,202	+0.58(+1.54%)
May 04, 2000	38.30	38.34	36.92	37.41	9,635,772	-1.07(-2.78%)
May 03, 2000	39.55	39.59	37.45	38.48	9,360,000	-2.00(-4.95%)
May 02, 2000	40.79	41.28	39.95	40.48	5,561,350	+0.48(+1.21%)

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.