Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	37.89	38.91	37.85	38.44	4,596,142	+0.47(+1.23%)
Jul 28, 2000	39.84	39.84	37.34	37.97	5,684,457	-1.57(-3.96%)
Jul 27, 2000	38.14	39.63	38.06	39.54	4,870,580	+1.82(+4.84%)
Jul 26, 2000	37.42	38.57	37.38	37.72	5,433,024	-0.18(-0.47%)
Jul 25, 2000	38.82	39.07	37.72	37.89	5,457,356	-0.80(-2.07%)
Jul 24, 2000	40.18	40.52	38.10	38.69	5,870,267	-1.49(-3.70%)
Jul 21, 2000	38.48	40.39	38.48	40.18	7,920,665	+1.61(+4.17%)
Jul 20, 2000	37.38	39.16	37.38	38.57	4,980,444	+1.23(+3.31%)
Jul 19, 2000	37.38	37.76	36.96	37.34	3,365,224	-0.09(-0.24%)
Jul 18, 2000	37.97	38.02	36.79	37.42	4,563,846	-0.76(-1.99%)
Jul 17, 2000	38.65	38.91	37.30	38.18	5,350,884	-0.17(-0.44%)
Jul 14, 2000	37.42	38.73	37.26	38.35	5,076,741	+1.02(+2.72%)
Jul 13, 2000	37.72	37.72	37.04	37.34	2,636,436	+0.04(+0.11%)
Jul 12, 2000	36.79	37.68	36.41	37.30	5,159,175	+0.64(+1.74%)
Jul 11, 2000	37.21	37.59	36.11	36.66	5,071,432	-0.56(-1.49%)
Jul 10, 2000	36.36	37.34	35.81	37.21	5,223,177	+0.77(+2.10%)
Jul 07, 2000	35.60	36.49	35.30	36.45	5,235,416	+1.23(+3.48%)
Jul 06, 2000	34.79	35.30	34.37	35.22	5,358,405	-0.12(-0.35%)
Jul 05, 2000	35.77	35.90	34.96	35.34	4,581,985	-0.18(-0.50%)
Jul 03, 2000	34.50	35.68	34.50	35.52	2,228,834	+0.18(+0.50%)
Jun 30, 2000	35.05	35.42	34.58	35.34	6,241,887	-0.26(-0.72%)
Jun 29, 2000	35.81	36.07	35.26	35.60	4,484,213	-0.51(-1.41%)
Jun 28, 2000	36.07	37.26	36.07	36.11	6,135,857	-0.64(-1.73%)
Jun 27, 2000	37.97	38.18	36.45	36.75	4,572,252	-1.36(-3.56%)
Jun 26, 2000	36.36	38.31	36.32	38.10	4,673,857	+1.74(+4.79%)
Jun 23, 2000	36.24	36.83	35.77	36.36	4,177,627	+0.12(+0.34%)
Jun 22, 2000	35.52	36.28	35.22	36.24	4,696,420	+0.56(+1.56%)
Jun 21, 2000	36.66	36.66	35.34	35.68	3,178,530	-0.94(-2.56%)
Jun 20, 2000	35.77	37.04	35.77	36.62	4,533,320	+0.34(+0.93%)
Jun 19, 2000	35.39	37.34	35.22	36.28	6,319,160	+1.36(+3.88%)
Jun 16, 2000	37.64	37.76	34.84	34.92	8,830,544	-2.71(-7.21%)
Jun 15, 2000	38.23	38.57	36.58	37.64	5,749,343	-0.85(-2.20%)
Jun 14, 2000	37.13	38.78	37.04	38.48	5,678,411	+1.53(+4.13%)
Jun 13, 2000	36.45	37.09	35.81	36.96	3,648,511	+0.57(+1.57%)
Jun 12, 2000	36.45	36.96	36.28	36.39	3,413,446	-0.91(-2.44%)
Jun 08, 2000	38.10	38.31	37.30	37.30	3,779,905	-0.98(-2.55%)
Jun 07, 2000	36.79	38.61	36.75	38.27	4,207,858	+1.65(+4.52%)
Jun 06, 2000	37.55	37.55	36.28	36.62	5,368,875	-1.10(-2.91%)
Jun 05, 2000	38.14	38.14	37.17	37.72	4,261,536	+1.19(+3.25%)
Jun 01, 2000	36.49	37.21	35.94	36.53	6,113,737	-0.09(-0.24%)
May 31, 2000	34.37	36.88	34.08	36.62	7,021,994	+2.29(+6.68%)
May 30, 2000	33.65	34.41	33.65	34.33	2,527,457	+1.06(+3.18%)
May 26, 2000	33.40	33.86	33.02	33.27	2,544,269	+0.12(+0.37%)
May 25, 2000	33.91	34.71	32.89	33.15	5,691,241	-0.76(-2.24%)
May 24, 2000	34.41	35.51	33.48	33.91	6,375,641	-0.51(-1.48%)
May 23, 2000	33.40	34.50	33.40	34.41	4,496,306	+0.76(+2.26%)
May 22, 2000	34.08	34.33	33.02	33.65	4,424,489	-0.46(-1.35%)
May 19, 2000	34.45	34.67	33.74	34.12	4,205,498	-1.02(-2.90%)
May 18, 2000	34.41	35.47	34.41	35.13	4,021,605	+0.59(+1.71%)
May 17, 2000	34.58	35.09	34.08	34.54	4,605,285	-0.13(-0.37%)
May 16, 2000	35.64	35.69	34.62	34.67	5,219,490	-0.72(-2.03%)
May 15, 2000	34.24	35.51	34.03	35.39	5,017,753	+1.32(+3.86%)
May 12, 2000	33.31	34.33	33.23	34.08	4,663,977	+0.51(+1.51%)
May 11, 2000	32.38	33.57	32.21	33.57	4,912,756	+22.76(+210.71%)
May 10, 2000	11.19	11.33	10.75	10.80	4,371,842	-0.35(-3.12%)
May 09, 2000	11.46	11.61	11.12	11.15	3,130,897	-0.31(-2.67%)
May 08, 2000	10.93	11.48	10.92	11.46	2,727,424	+0.41(+3.70%)
May 05, 2000	10.91	11.05	10.66	11.05	2,520,379	+0.14(+1.30%)
May 04, 2000	10.80	11.09	10.78	10.91	2,988,885	+0.21(+1.94%)
May 03, 2000	11.12	11.28	10.55	10.70	3,681,691	-0.46(-4.09%)
May 02, 2000	11.41	11.41	11.11	11.16	3,027,374	-0.25(-2.19%)

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.