Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	32.69	33.23	32.19	33.23	5,472,733	+0.95(+2.96%)
Jul 28, 2000	33.40	33.44	32.06	32.28	4,318,859	-1.00(-3.01%)
Jul 27, 2000	32.94	33.61	32.28	33.28	5,335,431	+0.33(+1.01%)
Jul 26, 2000	34.02	34.02	32.44	32.94	6,979,454	-1.25(-3.65%)
Jul 25, 2000	34.44	34.52	33.94	34.19	4,048,752	-0.21(-0.60%)
Jul 24, 2000	34.98	35.11	33.86	34.40	4,847,680	-0.78(-2.22%)
Jul 21, 2000	35.36	35.86	34.44	35.18	8,199,431	+0.95(+2.77%)
Jul 20, 2000	33.86	35.53	33.69	34.23	9,175,833	+0.41(+1.22%)
Jul 19, 2000	34.02	34.36	33.44	33.82	6,432,046	-0.17(-0.49%)
Jul 18, 2000	34.19	34.36	33.44	33.98	4,908,986	-0.73(-2.09%)
Jul 17, 2000	35.86	35.86	34.56	34.71	7,607,805	-0.31(-0.90%)
Jul 14, 2000	34.32	35.19	34.02	35.03	6,795,536	+1.17(+3.45%)
Jul 13, 2000	34.28	34.56	33.78	33.86	6,885,022	+0.13(+0.38%)
Jul 12, 2000	34.48	34.82	33.69	33.73	6,793,437	-0.09(-0.26%)
Jul 11, 2000	33.61	34.65	33.23	33.82	6,959,519	+0.63(+1.89%)
Jul 10, 2000	33.48	34.02	33.15	33.19	5,089,757	-0.21(-0.62%)
Jul 07, 2000	32.19	33.82	32.19	33.40	9,364,997	+1.37(+4.29%)
Jul 06, 2000	31.90	32.15	31.11	32.02	5,249,093	+0.17(+0.52%)
Jul 05, 2000	32.32	33.15	31.61	31.86	7,623,693	+0.13(+0.40%)
Jul 03, 2000	30.61	32.02	30.61	31.73	4,121,300	+1.00(+3.26%)
Jun 30, 2000	31.82	32.19	30.44	30.73	10,489,942	-1.05(-3.30%)
Jun 29, 2000	31.65	32.61	31.11	31.78	7,022,174	+0.39(+1.23%)
Jun 28, 2000	32.11	32.65	31.15	31.39	7,349,390	-0.59(-1.86%)
Jun 27, 2000	32.28	32.52	31.90	31.98	7,718,725	+0.25(+0.80%)
Jun 26, 2000	31.06	32.32	31.06	31.73	4,793,269	+0.45(+1.45%)
Jun 23, 2000	31.11	32.06	30.98	31.28	5,491,919	+0.33(+1.08%)
Jun 22, 2000	31.52	31.56	30.69	30.94	4,906,588	-0.41(-1.32%)
Jun 21, 2000	31.82	31.98	30.94	31.36	6,092,389	-0.63(-1.96%)
Jun 20, 2000	32.02	32.40	31.69	31.98	8,462,343	+0.71(+2.26%)
Jun 19, 2000	30.27	31.61	30.11	31.28	11,589,105	+0.96(+3.17%)
Jun 16, 2000	31.19	31.32	29.44	30.32	24,920,414	-2.25(-6.90%)
Jun 15, 2000	33.23	33.28	31.11	32.56	14,858,565	-0.83(-2.50%)
Jun 14, 2000	32.61	33.61	32.19	33.40	8,874,998	+1.25(+3.88%)
Jun 13, 2000	32.28	32.36	31.78	32.15	8,477,183	-0.27(-0.82%)
Jun 12, 2000	32.94	33.19	32.15	32.42	7,710,631	+10.68(+49.13%)
Jun 09, 2000	22.83	23.31	21.16	21.74	15,435,650	-0.95(-4.17%)
Jun 08, 2000	23.04	23.04	22.35	22.68	5,958,684	-0.11(-0.48%)
Jun 07, 2000	22.96	23.26	22.72	22.79	8,850,564	-0.04(-0.17%)
Jun 06, 2000	23.53	23.53	22.68	22.83	8,324,216	-0.70(-2.99%)
Jun 05, 2000	23.87	24.05	23.50	23.53	7,330,877	-0.39(-1.64%)
Jun 02, 2000	24.42	24.42	23.72	23.93	13,293,608	+1.06(+4.63%)
Jun 01, 2000	22.50	23.20	22.37	22.87	13,163,876	+0.72(+3.25%)
May 31, 2000	21.65	22.35	21.65	22.15	7,472,076	+0.35(+1.62%)
May 30, 2000	21.24	21.79	21.09	21.79	6,302,913	+0.89(+4.26%)
May 26, 2000	20.87	21.13	20.57	20.90	9,251,002	+0.07(+0.36%)
May 25, 2000	21.35	21.87	20.68	20.83	11,583,483	-0.41(-1.91%)
May 24, 2000	21.50	21.78	20.90	21.24	12,857,196	-0.44(-2.05%)
May 23, 2000	21.33	22.11	21.33	21.68	7,810,683	+0.28(+1.29%)
May 22, 2000	21.72	21.72	20.90	21.41	6,250,525	-0.09(-0.43%)
May 19, 2000	22.13	22.22	21.42	21.50	7,678,703	-0.78(-3.49%)
May 18, 2000	21.87	22.64	21.87	22.27	7,738,285	+0.33(+1.51%)
May 17, 2000	21.72	22.22	21.66	21.94	6,521,681	-0.07(-0.34%)
May 16, 2000	22.72	22.74	21.85	22.02	11,883,418	-0.11(-0.50%)
May 15, 2000	21.57	22.29	21.37	22.13	10,058,849	+0.89(+4.19%)
May 12, 2000	20.49	21.61	20.20	21.24	18,329,554	+0.48(+2.31%)
May 11, 2000	20.77	20.96	20.31	20.76	11,777,968	+0.37(+1.82%)
May 10, 2000	20.96	20.96	20.38	20.38	9,917,875	-0.63(-2.99%)
May 09, 2000	21.42	21.55	21.01	21.01	9,562,629	-0.34(-1.57%)
May 08, 2000	21.24	21.70	21.14	21.35	8,247,096	-0.06(-0.26%)
May 05, 2000	21.35	21.57	20.90	21.41	21,742,384	-0.31(-1.45%)
May 04, 2000	22.27	22.37	21.61	21.72	9,257,747	-0.30(-1.35%)
May 03, 2000	22.29	22.76	22.02	22.02	13,975,545	-0.55(-2.46%)
May 02, 2000	21.89	22.83	21.75	22.57	12,617,292	+0.70(+3.21%)

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.