Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2000	34.01	35.42	33.70	35.34	7,148,716	+1.46(+4.30%)
Jun 29, 2000	34.06	34.14	33.35	33.88	7,552,603	-0.18(-0.52%)
Jun 28, 2000	35.25	35.34	34.06	34.06	7,398,425	-1.01(-2.89%)
Jun 27, 2000	33.70	35.47	33.61	35.07	9,386,206	+1.72(+5.16%)
Jun 26, 2000	33.70	34.23	33.30	33.35	5,179,731	-0.62(-1.81%)
Jun 23, 2000	34.01	34.06	33.30	33.97	5,133,379	+0.08(+0.25%)
Jun 22, 2000	33.70	34.10	33.22	33.88	7,831,706	-0.48(-1.40%)
Jun 21, 2000	34.59	34.59	33.75	34.36	5,336,312	-0.23(-0.65%)
Jun 20, 2000	34.77	35.20	34.23	34.59	7,180,937	-0.79(-2.24%)
Jun 19, 2000	34.94	35.38	34.50	35.38	7,155,499	+0.13(+0.38%)
Jun 16, 2000	36.00	36.09	35.07	35.25	10,123,462	-0.76(-2.10%)
Jun 15, 2000	36.05	36.27	35.56	36.00	7,140,944	-0.08(-0.24%)
Jun 14, 2000	35.20	36.09	34.72	36.09	12,481,213	+1.15(+3.28%)
Jun 13, 2000	32.64	35.16	32.51	34.94	12,974,272	+2.39(+7.35%)
Jun 12, 2000	33.65	33.65	31.84	32.55	17,786,858	-1.55(-4.54%)
Jun 09, 2000	35.65	36.27	33.70	34.10	7,729,392	-1.20(-3.39%)
Jun 08, 2000	36.40	36.44	35.03	35.30	7,122,431	-0.48(-1.34%)
Jun 07, 2000	36.27	36.66	35.30	35.78	6,476,325	+0.13(+0.36%)
Jun 06, 2000	36.84	36.84	35.42	35.65	9,545,612	-1.42(-3.82%)
Jun 05, 2000	37.86	37.95	36.97	37.07	5,458,411	-0.88(-2.33%)
Jun 02, 2000	37.33	38.21	36.80	37.95	11,861,957	+2.65(+7.52%)
Jun 01, 2000	34.67	35.42	34.32	35.30	8,555,538	+0.62(+1.80%)
May 31, 2000	33.08	34.77	33.00	34.67	9,306,926	+1.24(+3.70%)
May 30, 2000	33.61	33.83	33.00	33.44	6,743,557	+0.26(+0.79%)
May 26, 2000	34.32	34.50	32.73	33.17	6,659,190	+0.27(+0.82%)
May 25, 2000	33.97	35.25	32.77	32.90	12,184,021	-0.18(-0.53%)
May 24, 2000	33.97	33.97	31.23	33.08	25,118,582	-2.12(-6.03%)
May 23, 2000	35.83	36.18	34.10	35.20	8,895,690	-0.45(-1.25%)
May 22, 2000	36.58	36.80	35.38	35.65	7,511,762	-0.84(-2.29%)
May 19, 2000	36.22	36.97	36.13	36.49	8,032,661	+0.04(+0.12%)
May 18, 2000	36.71	37.82	36.31	36.44	9,824,716	-0.53(-1.44%)
May 17, 2000	37.33	37.82	36.44	36.97	9,937,063	-0.84(-2.23%)
May 16, 2000	39.98	39.98	36.80	37.82	18,447,520	-2.17(-5.42%)
May 15, 2000	37.86	40.25	37.86	39.98	7,930,770	+1.77(+4.63%)
May 12, 2000	38.03	39.10	37.95	38.21	5,207,995	+0.08(+0.22%)
May 11, 2000	38.57	39.10	37.55	38.13	6,239,476	-0.08(-0.22%)
May 10, 2000	37.15	38.39	36.58	38.21	9,258,313	+1.06(+2.86%)
May 09, 2000	37.90	38.66	36.62	37.15	6,815,347	-0.75(-1.98%)
May 08, 2000	37.60	38.30	36.80	37.90	7,257,955	+0.18(+0.47%)
May 05, 2000	36.66	37.86	36.22	37.72	8,972,144	+0.57(+1.54%)
May 04, 2000	38.03	38.08	36.66	37.15	9,702,758	-1.06(-2.78%)
May 03, 2000	39.27	39.32	37.19	38.21	9,425,068	-1.99(-4.95%)
May 02, 2000	40.51	41.00	39.67	40.20	5,600,011	+0.48(+1.21%)
May 01, 2000	39.98	40.96	39.72	39.72	6,161,468	-0.26(-0.65%)
Apr 28, 2000	41.22	41.66	39.27	39.98	9,155,009	-1.63(-3.93%)
Apr 27, 2000	42.46	42.46	41.22	41.62	6,981,113	-1.20(-2.79%)
Apr 26, 2000	42.10	43.08	42.06	42.81	6,323,560	+1.06(+2.54%)
Apr 25, 2000	42.63	42.68	41.53	41.75	7,393,762	-0.40(-0.94%)
Apr 24, 2000	41.04	43.70	40.96	42.15	6,854,351	+0.66(+1.59%)
Apr 20, 2000	41.13	41.84	40.51	41.49	5,810,575	-0.08(-0.20%)
Apr 19, 2000	41.53	42.46	40.78	41.57	7,183,339	+0.00(+0.00%)
Apr 18, 2000	40.33	41.97	39.67	41.57	10,225,494	+1.06(+2.62%)
Apr 17, 2000	39.90	41.18	39.14	40.51	12,253,549	-2.12(-4.98%)
Apr 14, 2000	42.46	42.63	40.29	42.63	10,879,796	-1.59(-3.60%)
Apr 13, 2000	46.92	46.92	42.46	44.23	11,241,571	-2.48(-5.30%)
Apr 12, 2000	48.25	49.53	46.70	46.70	10,008,853	-0.97(-2.03%)
Apr 11, 2000	46.48	47.67	46.43	47.67	5,253,075	+0.48(+1.02%)
Apr 10, 2000	46.08	47.59	45.46	47.19	5,643,679	+1.82(+4.01%)
Apr 07, 2000	46.79	47.63	45.37	45.37	4,844,384	-1.29(-2.76%)
Apr 06, 2000	45.25	47.41	44.76	46.66	5,988,353	+1.37(+3.03%)
Apr 05, 2000	44.93	45.73	44.58	45.29	7,564,757	-0.44(-0.96%)
Apr 04, 2000	47.94	48.56	44.89	45.73	11,578,614	-2.39(-4.97%)

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.