Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	29.00	29.88	28.97	29.19	794,700	+0.47(+1.64%)
Jul 28, 2000	28.75	28.88	28.16	28.72	995,700	-0.03(-0.10%)
Jul 27, 2000	28.75	29.06	28.16	28.75	1,553,900	+0.06(+0.21%)
Jul 26, 2000	29.25	29.25	28.47	28.69	1,498,700	-0.43(-1.49%)
Jul 25, 2000	29.50	30.00	29.06	29.12	1,168,000	-0.41(-1.37%)
Jul 24, 2000	29.31	29.75	29.19	29.53	842,000	+0.16(+0.53%)
Jul 21, 2000	28.69	29.50	28.69	29.38	1,763,600	+0.68(+2.39%)
Jul 20, 2000	28.75	29.00	28.44	28.69	2,099,100	-0.06(-0.21%)
Jul 19, 2000	30.00	30.22	28.62	28.75	2,065,600	-0.75(-2.54%)
Jul 18, 2000	30.12	30.12	29.19	29.50	1,001,100	-0.77(-2.53%)
Jul 17, 2000	30.44	30.47	30.12	30.27	732,400	-0.29(-0.97%)
Jul 14, 2000	30.50	30.88	30.19	30.56	847,900	+0.31(+1.02%)
Jul 13, 2000	30.12	30.44	29.94	30.25	1,587,600	+0.12(+0.41%)
Jul 12, 2000	29.59	30.19	29.12	30.12	1,943,000	+0.12(+0.42%)
Jul 11, 2000	29.69	30.03	29.28	30.00	1,700,900	+0.34(+1.16%)
Jul 10, 2000	29.41	29.78	29.12	29.66	1,478,900	+0.28(+0.95%)
Jul 07, 2000	28.97	29.47	28.88	29.38	1,429,100	+0.53(+1.84%)
Jul 06, 2000	29.38	29.56	28.81	28.84	1,246,800	-0.53(-1.80%)
Jul 05, 2000	29.25	29.59	28.81	29.38	1,413,700	+1.03(+3.63%)
Jul 03, 2000	28.75	28.78	27.69	28.34	848,300	-1.10(-3.72%)
Jun 30, 2000	27.47	29.49	27.00	29.44	2,536,100	+2.19(+8.04%)
Jun 29, 2000	28.03	28.06	27.09	27.25	1,736,200	-1.11(-3.93%)
Jun 28, 2000	28.25	28.84	28.09	28.36	1,284,100	+0.11(+0.41%)
Jun 27, 2000	28.50	29.06	28.16	28.25	1,517,800	-0.28(-0.98%)
Jun 26, 2000	28.88	29.00	28.25	28.53	750,000	+0.00(+0.00%)
Jun 23, 2000	28.25	28.62	27.91	28.53	775,900	+0.28(+0.99%)
Jun 22, 2000	29.00	29.00	27.81	28.25	1,320,100	-0.19(-0.67%)
Jun 21, 2000	28.56	28.72	27.69	28.44	1,393,500	+0.63(+2.27%)
Jun 20, 2000	28.50	28.56	27.56	27.81	2,726,100	-0.88(-3.07%)
Jun 19, 2000	29.62	29.66	28.16	28.69	2,140,900	-0.75(-2.55%)
Jun 16, 2000	29.56	30.12	29.09	29.44	1,806,400	-0.37(-1.24%)
Jun 15, 2000	29.91	30.88	29.47	29.81	1,087,800	-0.07(-0.22%)
Jun 14, 2000	29.00	30.12	29.00	29.88	1,613,600	+1.28(+4.48%)
Jun 13, 2000	29.38	29.41	28.50	28.59	1,342,800	-0.55(-1.87%)
Jun 12, 2000	29.38	29.56	29.12	29.14	882,400	+0.67(+2.35%)
Jun 08, 2000	29.00	29.12	28.00	28.47	3,592,300	-1.53(-5.10%)
Jun 07, 2000	30.81	31.12	29.94	30.00	968,100	-0.78(-2.53%)
Jun 06, 2000	30.38	30.97	30.06	30.78	943,500	+0.41(+1.33%)
Jun 05, 2000	30.56	30.78	29.88	30.38	1,223,900	-0.47(-1.52%)
Jun 01, 2000	29.50	30.94	29.03	30.84	1,639,300	+0.62(+2.07%)
May 31, 2000	29.47	30.68	29.34	30.22	1,418,400	+0.72(+2.44%)
May 30, 2000	29.34	29.78	28.88	29.50	1,773,500	+0.03(+0.10%)
May 26, 2000	30.07	30.07	29.18	29.47	839,400	-0.22(-0.74%)
May 25, 2000	29.93	29.93	29.22	29.69	1,858,400	-0.24(-0.82%)
May 24, 2000	30.94	30.94	29.50	29.93	2,363,400	-0.47(-1.55%)
May 23, 2000	31.22	31.22	30.22	30.41	1,615,400	-0.56(-1.82%)
May 22, 2000	31.50	31.50	30.82	30.97	1,726,800	-0.22(-0.71%)
May 19, 2000	31.75	31.94	30.82	31.19	1,080,500	-1.25(-3.87%)
May 18, 2000	32.47	32.94	32.19	32.45	924,000	-0.15(-0.46%)
May 17, 2000	32.88	32.88	32.31	32.59	1,082,600	-0.50(-1.51%)
May 16, 2000	32.44	33.22	32.16	33.09	1,089,100	+1.06(+3.33%)
May 15, 2000	31.75	32.50	31.75	32.03	1,138,900	-0.09(-0.30%)
May 12, 2000	31.81	32.44	31.43	32.12	1,210,200	+0.38(+1.18%)
May 11, 2000	30.82	32.25	30.68	31.75	1,312,700	+1.88(+6.28%)
May 10, 2000	31.47	31.75	29.50	29.88	2,153,100	-1.38(-4.40%)
May 09, 2000	31.19	31.75	30.78	31.25	1,204,200	+0.12(+0.40%)
May 08, 2000	32.53	33.47	30.97	31.12	1,888,700	-1.53(-4.69%)
May 05, 2000	31.00	32.97	30.82	32.66	1,693,100	+1.78(+5.77%)
May 04, 2000	30.72	31.12	30.00	30.88	1,611,500	+0.22(+0.72%)
May 03, 2000	30.62	31.09	30.28	30.66	769,200	-0.72(-2.29%)
May 02, 2000	31.22	31.94	30.78	31.38	1,505,000	+0.38(+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.