Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	12.80	12.96	12.62	12.73	96,386,568	+0.02(+0.17%)
Jul 28, 2000	12.93	13.09	12.69	12.70	103,739,696	+0.06(+0.46%)
Jul 27, 2000	12.37	12.78	12.30	12.65	101,945,912	+0.28(+2.30%)
Jul 26, 2000	12.59	12.67	12.26	12.36	117,123,096	-0.22(-1.73%)
Jul 25, 2000	12.91	12.94	12.46	12.58	88,027,664	-0.28(-2.21%)
Jul 24, 2000	13.14	13.15	12.76	12.86	77,025,000	-0.32(-2.42%)
Jul 21, 2000	13.63	13.67	13.10	13.18	76,935,856	-0.46(-3.34%)
Jul 20, 2000	13.39	13.72	13.33	13.64	75,002,192	+0.31(+2.31%)
Jul 19, 2000	13.87	14.13	13.27	13.33	191,891,344	-0.98(-6.85%)
Jul 18, 2000	14.15	14.49	14.12	14.31	96,843,792	+0.06(+0.40%)
Jul 17, 2000	14.26	14.50	14.13	14.25	74,045,240	-0.14(-0.95%)
Jul 14, 2000	14.49	14.54	14.30	14.39	70,188,616	-0.18(-1.25%)
Jul 13, 2000	14.37	14.58	14.10	14.57	110,867,632	-0.07(-0.46%)
Jul 12, 2000	14.26	14.77	14.07	14.64	80,048,368	+0.22(+1.50%)
Jul 11, 2000	14.37	14.67	14.31	14.42	50,967,472	-0.06(-0.40%)
Jul 10, 2000	14.71	14.82	14.47	14.48	72,258,320	-0.47(-3.12%)
Jul 07, 2000	14.82	15.11	14.69	14.95	74,265,208	+0.19(+1.31%)
Jul 06, 2000	14.38	14.89	14.31	14.76	65,652,876	+0.44(+3.11%)
Jul 05, 2000	14.56	14.56	14.26	14.31	47,757,868	-0.27(-1.87%)
Jul 03, 2000	14.53	14.59	14.47	14.58	21,578,562	+0.00(+0.00%)
Jun 30, 2000	14.05	14.58	13.98	14.58	71,801,096	+0.51(+3.64%)
Jun 29, 2000	14.26	14.39	14.05	14.07	52,728,612	-0.32(-2.22%)
Jun 28, 2000	14.40	14.59	14.33	14.39	51,371,208	+0.02(+0.16%)
Jun 27, 2000	14.45	14.61	14.29	14.37	42,610,764	-0.13(-0.87%)
Jun 26, 2000	14.13	14.61	14.13	14.49	66,220,356	+0.33(+2.33%)
Jun 23, 2000	14.57	14.59	14.04	14.16	68,311,176	-0.40(-2.73%)
Jun 22, 2000	14.83	14.95	14.46	14.56	119,743,280	-0.15(-1.02%)
Jun 21, 2000	14.04	14.98	14.03	14.71	219,970,560	+1.05(+7.67%)
Jun 20, 2000	13.47	13.72	13.44	13.66	85,403,376	+0.23(+1.70%)
Jun 19, 2000	13.23	13.46	13.13	13.43	63,913,404	+0.21(+1.56%)
Jun 16, 2000	13.24	13.33	13.03	13.23	94,229,096	+0.03(+0.26%)
Jun 15, 2000	12.91	13.25	12.87	13.19	89,953,096	+0.34(+2.65%)
Jun 14, 2000	12.73	12.94	12.67	12.85	109,700,856	+0.48(+3.87%)
Jun 13, 2000	12.17	12.40	12.05	12.37	60,737,808	+0.18(+1.50%)
Jun 12, 2000	12.58	12.58	12.10	12.19	67,555,544	-0.35(-2.82%)
Jun 09, 2000	12.69	12.70	12.45	12.54	48,972,648	+0.00(+0.00%)
Jun 08, 2000	13.05	13.15	12.44	12.54	129,960,688	-0.31(-2.40%)
Jun 07, 2000	12.62	12.90	12.24	12.85	104,651,672	+0.16(+1.26%)
Jun 06, 2000	12.43	12.74	12.36	12.69	135,793,760	+0.50(+4.11%)
Jun 05, 2000	12.04	12.46	12.03	12.19	88,317,576	+0.10(+0.84%)
Jun 02, 2000	12.03	12.17	11.85	12.09	110,346,504	+0.32(+2.71%)
Jun 01, 2000	11.73	12.03	11.63	11.77	129,606,320	+0.36(+3.20%)
May 31, 2000	11.60	11.61	11.31	11.40	75,382,896	-0.15(-1.29%)
May 30, 2000	11.38	11.69	11.30	11.55	93,990,200	+0.35(+3.16%)
May 26, 2000	11.31	11.42	11.01	11.20	76,553,784	-0.01(-0.10%)
May 25, 2000	11.77	11.80	11.14	11.21	129,389,096	-0.74(-6.19%)
May 24, 2000	11.51	12.13	11.48	11.95	117,229,792	+0.43(+3.75%)
May 23, 2000	11.65	11.95	11.50	11.52	79,490,208	-0.18(-1.56%)
May 22, 2000	11.87	11.89	11.38	11.70	95,935,656	-0.16(-1.34%)
May 19, 2000	11.92	12.02	11.76	11.86	91,304,472	-0.21(-1.71%)
May 18, 2000	12.41	12.41	12.01	12.07	73,561,960	-0.27(-2.22%)
May 17, 2000	12.55	12.60	12.26	12.34	73,015,600	-0.33(-2.60%)
May 16, 2000	12.68	12.87	12.59	12.67	66,389,860	+0.02(+0.19%)
May 15, 2000	12.58	12.66	12.40	12.65	46,489,604	+0.10(+0.81%)
May 12, 2000	12.48	12.72	12.44	12.54	51,956,520	+0.17(+1.38%)
May 11, 2000	12.14	12.42	11.99	12.37	80,076,616	+0.31(+2.54%)
May 10, 2000	12.35	12.37	11.99	12.07	92,898,024	-0.30(-2.39%)
May 09, 2000	12.80	12.84	12.30	12.36	83,350,952	-0.36(-2.86%)
May 08, 2000	12.93	13.01	12.70	12.73	49,627,348	-0.24(-1.84%)
May 05, 2000	12.81	13.09	12.74	12.96	49,921,648	+0.12(+0.96%)
May 04, 2000	12.82	12.99	12.63	12.84	59,404,816	-0.02(-0.17%)
May 03, 2000	12.83	12.91	12.54	12.86	75,913,072	+0.13(+0.99%)
May 02, 2000	13.27	13.40	12.67	12.74	134,007,112	-0.65(-4.86%)

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.