Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	35.12	35.16	34.13	34.37	5,862,162	-0.62(-1.78%)
Jul 28, 2000	36.41	36.49	34.71	35.00	5,488,343	-1.37(-3.76%)
Jul 27, 2000	36.07	36.41	35.70	36.37	5,005,074	+0.79(+2.22%)
Jul 26, 2000	36.20	37.12	35.58	35.58	7,576,036	-0.96(-2.62%)
Jul 25, 2000	37.03	37.07	35.95	36.53	6,199,848	-0.66(-1.79%)
Jul 24, 2000	37.53	37.66	36.41	37.20	5,789,445	-0.75(-1.98%)
Jul 21, 2000	38.78	39.02	37.95	37.95	5,438,962	-0.62(-1.60%)
Jul 20, 2000	37.95	38.86	37.86	38.56	7,026,223	+0.62(+1.63%)
Jul 19, 2000	38.23	38.28	37.73	37.95	4,211,970	-0.17(-0.44%)
Jul 18, 2000	37.78	38.65	37.69	38.11	6,060,136	+0.33(+0.88%)
Jul 17, 2000	37.78	37.86	36.95	37.78	5,555,790	+0.29(+0.78%)
Jul 14, 2000	37.66	37.66	36.78	37.49	5,209,522	+0.17(+0.44%)
Jul 13, 2000	38.28	38.32	37.03	37.32	5,649,132	-0.79(-2.07%)
Jul 12, 2000	38.32	38.56	37.45	38.11	7,623,611	-0.17(-0.43%)
Jul 11, 2000	38.11	38.90	37.90	38.28	11,609,905	+0.09(+0.23%)
Jul 10, 2000	36.74	38.61	36.37	38.19	14,063,588	+1.33(+3.60%)
Jul 07, 2000	35.20	37.12	34.79	36.86	15,442,788	+2.82(+8.29%)
Jul 06, 2000	33.46	34.63	33.21	34.04	7,001,834	+0.66(+1.99%)
Jul 05, 2000	33.17	33.80	32.97	33.38	6,120,357	+0.37(+1.13%)
Jul 03, 2000	33.01	33.13	32.30	33.01	2,842,858	-0.17(-0.50%)
Jun 30, 2000	31.92	33.24	31.64	33.17	7,615,782	+1.37(+4.30%)
Jun 29, 2000	31.97	32.05	31.30	31.80	8,046,057	-0.17(-0.52%)
Jun 28, 2000	33.09	33.17	31.97	31.97	7,881,806	-0.95(-2.89%)
Jun 27, 2000	31.64	33.30	31.55	32.92	9,999,459	+1.61(+5.16%)
Jun 26, 2000	31.64	32.14	31.26	31.30	5,518,152	-0.58(-1.81%)
Jun 23, 2000	31.92	31.97	31.26	31.88	5,468,771	+0.08(+0.25%)
Jun 22, 2000	31.64	32.01	31.18	31.80	8,343,396	-0.45(-1.40%)
Jun 21, 2000	32.47	32.47	31.68	32.25	5,684,963	-0.21(-0.65%)
Jun 20, 2000	32.63	33.05	32.14	32.47	7,650,108	-0.74(-2.24%)
Jun 19, 2000	32.80	33.21	32.38	33.21	7,623,008	+0.13(+0.38%)
Jun 16, 2000	33.80	33.88	32.92	33.09	10,784,884	-0.71(-2.10%)
Jun 15, 2000	33.84	34.04	33.38	33.80	7,607,502	-0.08(-0.24%)
Jun 14, 2000	33.05	33.88	32.59	33.88	13,296,680	+1.08(+3.28%)
Jun 13, 2000	30.64	33.01	30.51	32.80	13,821,953	+2.25(+7.35%)
Jun 12, 2000	31.59	31.59	29.89	30.55	18,948,974	-1.45(-4.54%)
Jun 09, 2000	33.46	34.04	31.64	32.01	8,234,397	-1.12(-3.39%)
Jun 08, 2000	34.17	34.21	32.88	33.13	7,587,779	-0.45(-1.35%)
Jun 07, 2000	34.04	34.41	33.13	33.58	6,899,459	+0.12(+0.36%)
Jun 06, 2000	34.58	34.58	33.25	33.46	10,169,281	-1.33(-3.82%)
Jun 05, 2000	35.54	35.62	34.71	34.79	5,815,039	-0.83(-2.33%)
Jun 02, 2000	35.04	35.87	34.54	35.62	12,636,965	+2.49(+7.52%)
Jun 01, 2000	32.55	33.25	32.22	33.13	9,114,519	+0.58(+1.80%)
May 31, 2000	31.05	32.63	30.97	32.55	9,915,000	+1.16(+3.70%)
May 30, 2000	31.55	31.76	30.97	31.38	7,184,152	+0.25(+0.79%)
May 26, 2000	32.22	32.38	30.72	31.14	7,094,273	+0.25(+0.82%)
May 25, 2000	31.88	33.09	30.76	30.89	12,980,071	-0.17(-0.53%)
May 24, 2000	31.88	31.88	29.31	31.05	26,759,720	-1.99(-6.03%)
May 23, 2000	33.63	33.96	32.01	33.05	9,476,896	-0.42(-1.25%)
May 22, 2000	34.33	34.54	33.21	33.46	8,002,548	-0.78(-2.29%)
May 19, 2000	34.00	34.71	33.92	34.25	8,557,480	+0.04(+0.12%)
May 18, 2000	34.46	35.50	34.08	34.21	10,466,619	-0.50(-1.44%)
May 17, 2000	35.04	35.50	34.21	34.71	10,586,307	-0.79(-2.23%)
May 16, 2000	37.53	37.53	34.54	35.50	19,652,800	-2.03(-5.42%)
May 15, 2000	35.54	37.78	35.54	37.53	8,448,932	+1.66(+4.63%)
May 12, 2000	35.70	36.70	35.62	35.87	5,548,262	+0.08(+0.22%)
May 11, 2000	36.20	36.70	35.24	35.79	6,647,136	-0.08(-0.22%)
May 10, 2000	34.87	36.03	34.33	35.87	9,863,210	+1.00(+2.86%)
May 09, 2000	35.58	36.29	34.37	34.87	7,260,632	-0.70(-1.98%)
May 08, 2000	35.29	35.95	34.54	35.58	7,732,158	+0.17(+0.47%)
May 05, 2000	34.41	35.54	34.00	35.41	9,558,344	+0.54(+1.54%)
May 04, 2000	35.70	35.74	34.41	34.87	10,336,694	-1.00(-2.78%)
May 03, 2000	36.86	36.90	34.91	35.87	10,040,861	-1.87(-4.95%)
May 02, 2000	38.03	38.49	37.24	37.73	5,965,891	+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.