Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	35.13	35.17	34.13	34.38	5,861,506	-0.62(-1.78%)
Jul 28, 2000	36.41	36.50	34.71	35.00	5,487,729	-1.37(-3.76%)
Jul 27, 2000	36.08	36.41	35.71	36.37	5,004,514	+0.79(+2.22%)
Jul 26, 2000	36.20	37.12	35.58	35.58	7,575,189	-0.96(-2.62%)
Jul 25, 2000	37.03	37.07	35.96	36.54	6,199,154	-0.66(-1.79%)
Jul 24, 2000	37.53	37.66	36.41	37.20	5,788,798	-0.75(-1.98%)
Jul 21, 2000	38.78	39.03	37.95	37.95	5,438,354	-0.62(-1.60%)
Jul 20, 2000	37.95	38.86	37.87	38.57	7,025,437	+0.62(+1.63%)
Jul 19, 2000	38.24	38.28	37.74	37.95	4,211,499	-0.17(-0.44%)
Jul 18, 2000	37.79	38.66	37.70	38.12	6,059,458	+0.33(+0.88%)
Jul 17, 2000	37.79	37.87	36.95	37.79	5,555,168	+0.29(+0.78%)
Jul 14, 2000	37.66	37.66	36.79	37.49	5,208,939	+0.17(+0.44%)
Jul 13, 2000	38.28	38.32	37.03	37.33	5,648,500	-0.79(-2.07%)
Jul 12, 2000	38.32	38.57	37.45	38.12	7,622,758	-0.17(-0.43%)
Jul 11, 2000	38.12	38.90	37.91	38.28	11,608,606	+0.09(+0.23%)
Jul 10, 2000	36.74	38.62	36.37	38.20	14,062,015	+1.33(+3.60%)
Jul 07, 2000	35.21	37.12	34.80	36.87	15,441,060	+2.82(+8.29%)
Jul 06, 2000	33.47	34.63	33.22	34.05	7,001,051	+0.66(+1.99%)
Jul 05, 2000	33.18	33.80	32.97	33.38	6,119,672	+0.37(+1.13%)
Jul 03, 2000	33.01	33.14	32.30	33.01	2,842,540	-0.17(-0.50%)
Jun 30, 2000	31.93	33.25	31.64	33.18	7,614,930	+1.37(+4.30%)
Jun 29, 2000	31.97	32.05	31.31	31.81	8,045,157	-0.17(-0.52%)
Jun 28, 2000	33.09	33.18	31.97	31.97	7,880,924	-0.95(-2.89%)
Jun 27, 2000	31.64	33.30	31.55	32.92	9,998,340	+1.61(+5.16%)
Jun 26, 2000	31.64	32.14	31.26	31.31	5,517,535	-0.58(-1.81%)
Jun 23, 2000	31.93	31.97	31.26	31.89	5,468,160	+0.08(+0.25%)
Jun 22, 2000	31.64	32.01	31.18	31.81	8,342,462	-0.45(-1.40%)
Jun 21, 2000	32.47	32.47	31.68	32.26	5,684,327	-0.21(-0.65%)
Jun 20, 2000	32.64	33.05	32.14	32.47	7,649,252	-0.74(-2.24%)
Jun 19, 2000	32.80	33.22	32.38	33.22	7,622,155	+0.13(+0.38%)
Jun 16, 2000	33.80	33.88	32.92	33.09	10,783,678	-0.71(-2.10%)
Jun 15, 2000	33.84	34.05	33.38	33.80	7,606,650	-0.08(-0.24%)
Jun 14, 2000	33.05	33.88	32.59	33.88	13,295,193	+1.08(+3.28%)
Jun 13, 2000	30.64	33.01	30.52	32.80	13,820,407	+2.25(+7.35%)
Jun 12, 2000	31.59	31.59	29.89	30.56	18,946,854	-1.45(-4.54%)
Jun 09, 2000	33.47	34.05	31.64	32.01	8,233,475	-1.12(-3.39%)
Jun 08, 2000	34.17	34.21	32.88	33.14	7,586,930	-0.45(-1.34%)
Jun 07, 2000	34.05	34.42	33.14	33.59	6,898,687	+0.12(+0.36%)
Jun 06, 2000	34.58	34.58	33.25	33.47	10,168,143	-1.33(-3.82%)
Jun 05, 2000	35.54	35.63	34.71	34.80	5,814,389	-0.83(-2.33%)
Jun 02, 2000	35.04	35.87	34.54	35.63	12,635,551	+2.49(+7.52%)
Jun 01, 2000	32.55	33.25	32.22	33.14	9,113,499	+0.58(+1.80%)
May 31, 2000	31.06	32.64	30.98	32.55	9,913,890	+1.16(+3.70%)
May 30, 2000	31.55	31.76	30.98	31.39	7,183,348	+0.25(+0.79%)
May 26, 2000	32.22	32.38	30.72	31.14	7,093,479	+0.25(+0.82%)
May 25, 2000	31.89	33.09	30.76	30.89	12,978,619	-0.17(-0.53%)
May 24, 2000	31.89	31.89	29.32	31.06	26,756,726	-1.99(-6.03%)
May 23, 2000	33.63	33.97	32.01	33.05	9,475,835	-0.42(-1.25%)
May 22, 2000	34.34	34.54	33.22	33.47	8,001,652	-0.78(-2.29%)
May 19, 2000	34.01	34.71	33.92	34.25	8,556,522	+0.04(+0.12%)
May 18, 2000	34.46	35.50	34.09	34.21	10,465,448	-0.50(-1.44%)
May 17, 2000	35.04	35.50	34.21	34.71	10,585,123	-0.79(-2.23%)
May 16, 2000	37.53	37.53	34.54	35.50	19,650,602	-2.03(-5.42%)
May 15, 2000	35.54	37.79	35.54	37.53	8,447,987	+1.66(+4.63%)
May 12, 2000	35.71	36.70	35.63	35.87	5,547,642	+0.08(+0.22%)
May 11, 2000	36.20	36.70	35.25	35.79	6,646,392	-0.08(-0.22%)
May 10, 2000	34.88	36.04	34.34	35.87	9,862,107	+1.00(+2.86%)
May 09, 2000	35.58	36.29	34.38	34.88	7,259,819	-0.70(-1.98%)
May 08, 2000	35.29	35.96	34.54	35.58	7,731,293	+0.17(+0.47%)
May 05, 2000	34.42	35.54	34.01	35.41	9,557,275	+0.54(+1.54%)
May 04, 2000	35.71	35.75	34.42	34.88	10,335,537	-1.00(-2.78%)
May 03, 2000	36.87	36.91	34.92	35.87	10,039,737	-1.87(-4.95%)
May 02, 2000	38.03	38.49	37.24	37.74	5,965,224	+0.45(+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.