Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	33.31	35.00	33.22	34.91	9,243,706	+1.25(+3.70%)
May 30, 2000	33.84	34.06	33.22	33.66	6,697,750	+0.26(+0.79%)
May 26, 2000	34.55	34.73	32.95	33.40	6,613,956	+0.27(+0.82%)
May 25, 2000	34.20	35.49	32.99	33.13	12,101,258	-0.18(-0.54%)
May 24, 2000	34.20	34.20	31.44	33.31	24,947,958	-2.14(-6.03%)
May 23, 2000	36.07	36.43	34.33	35.45	8,835,264	-0.45(-1.25%)
May 22, 2000	36.83	37.05	35.62	35.89	7,460,737	-0.84(-2.29%)
May 19, 2000	36.47	37.23	36.38	36.73	7,978,097	+0.04(+0.12%)
May 18, 2000	36.96	38.07	36.56	36.69	9,757,978	-0.53(-1.44%)
May 17, 2000	37.58	38.07	36.69	37.23	9,869,563	-0.85(-2.23%)
May 16, 2000	40.25	40.25	37.05	38.07	18,322,212	-2.18(-5.42%)
May 15, 2000	38.12	40.52	38.12	40.25	7,876,898	+1.78(+4.63%)
May 12, 2000	38.29	39.36	38.21	38.47	5,172,618	+0.09(+0.22%)
May 11, 2000	38.83	39.36	37.80	38.39	6,197,092	-0.09(-0.22%)
May 10, 2000	37.40	38.65	36.83	38.47	9,195,423	+1.07(+2.86%)
May 09, 2000	38.16	38.92	36.87	37.40	6,769,052	-0.76(-1.98%)
May 08, 2000	37.85	38.57	37.05	38.16	7,208,653	+0.18(+0.47%)
May 05, 2000	36.91	38.12	36.47	37.98	8,911,198	+0.58(+1.54%)
May 04, 2000	38.29	38.34	36.91	37.40	9,636,849	-1.07(-2.78%)
May 03, 2000	39.54	39.58	37.45	38.47	9,361,046	-2.00(-4.95%)
May 02, 2000	40.79	41.28	39.94	40.48	5,561,972	+0.48(+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.