Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	20.16	20.16	19.79	19.81	12,420,995	-0.45(-2.20%)
Jul 28, 2000	19.53	20.36	19.41	20.26	21,091,520	+0.73(+3.72%)
Jul 27, 2000	19.29	19.77	19.29	19.53	14,123,531	+0.53(+2.77%)
Jul 26, 2000	19.14	19.39	18.94	19.00	15,728,267	-0.14(-0.74%)
Jul 25, 2000	19.14	19.16	19.00	19.14	7,221,775	+0.00(+0.00%)
Jul 24, 2000	19.39	19.39	19.08	19.14	10,542,665	-0.52(-2.65%)
Jul 21, 2000	19.55	19.79	19.50	19.66	12,599,264	+0.12(+0.59%)
Jul 20, 2000	19.55	19.61	19.35	19.55	14,281,374	+0.00(+0.00%)
Jul 19, 2000	18.98	19.59	18.98	19.55	25,446,744	+0.75(+3.97%)
Jul 18, 2000	18.53	18.98	18.30	18.80	11,766,721	+0.27(+1.48%)
Jul 17, 2000	18.62	18.62	18.27	18.53	10,839,471	-0.09(-0.50%)
Jul 14, 2000	18.72	18.88	18.42	18.62	7,199,800	-0.10(-0.54%)
Jul 13, 2000	18.24	18.78	18.24	18.72	13,086,411	+0.58(+3.22%)
Jul 12, 2000	18.16	18.26	17.85	18.14	11,082,425	-0.02(-0.11%)
Jul 11, 2000	18.58	18.58	18.03	18.16	12,599,883	-0.44(-2.38%)
Jul 10, 2000	18.96	18.96	18.50	18.60	9,983,096	-0.38(-2.03%)
Jul 07, 2000	19.04	19.14	18.86	18.98	7,807,031	-0.06(-0.32%)
Jul 06, 2000	18.98	19.04	18.68	19.04	7,802,079	+0.06(+0.32%)
Jul 05, 2000	18.82	19.12	18.82	18.98	10,771,382	+0.18(+0.96%)
Jul 03, 2000	18.68	18.90	18.68	18.80	11,932,920	+0.24(+1.31%)
Jun 30, 2000	19.00	19.00	18.17	18.56	29,594,606	-0.52(-2.74%)
Jun 29, 2000	19.40	19.45	18.98	19.08	19,722,620	-0.32(-1.65%)
Jun 28, 2000	18.86	19.67	18.86	19.40	29,392,816	+0.70(+3.75%)
Jun 27, 2000	19.02	19.02	18.58	18.70	16,147,943	-0.36(-1.90%)
Jun 26, 2000	18.70	19.14	18.58	19.06	15,320,970	+0.36(+1.94%)
Jun 23, 2000	18.14	18.84	17.97	18.70	23,752,874	+0.57(+3.12%)
Jun 22, 2000	17.29	18.26	17.12	18.14	18,054,746	+0.85(+4.92%)
Jun 21, 2000	17.12	17.55	17.12	17.29	13,588,413	+0.18(+1.06%)
Jun 20, 2000	17.33	17.33	17.02	17.11	10,758,383	-0.48(-2.76%)
Jun 19, 2000	17.73	17.73	17.45	17.59	10,825,234	-0.34(-1.91%)
Jun 16, 2000	18.06	18.16	17.81	17.93	22,184,968	-0.12(-0.68%)
Jun 15, 2000	17.39	18.14	17.39	18.06	32,000,936	+0.93(+5.43%)
Jun 14, 2000	17.25	17.49	16.92	17.12	15,736,314	-0.12(-0.71%)
Jun 13, 2000	17.06	17.45	17.06	17.25	8,711,688	+0.24(+1.42%)
Jun 12, 2000	16.90	17.27	16.88	17.01	6,381,803	+0.10(+0.61%)
Jun 09, 2000	17.06	17.25	16.84	16.90	7,690,042	-0.16(-0.95%)
Jun 08, 2000	17.12	17.12	16.76	17.06	12,054,242	-0.06(-0.36%)
Jun 07, 2000	16.76	17.21	16.76	17.12	10,628,395	+0.38(+2.30%)
Jun 06, 2000	16.78	16.78	16.50	16.74	10,235,645	-0.06(-0.37%)
Jun 05, 2000	16.98	17.09	16.72	16.80	7,500,940	-0.18(-1.07%)
Jun 02, 2000	17.21	17.21	16.84	16.98	9,791,828	-0.22(-1.30%)
Jun 01, 2000	17.25	17.65	17.14	17.21	9,287,350	-0.04(-0.24%)
May 31, 2000	17.41	17.41	17.04	17.25	8,575,509	-0.16(-0.93%)
May 30, 2000	17.63	17.77	17.14	17.41	11,540,479	-0.22(-1.25%)
May 26, 2000	17.21	17.77	17.21	17.63	19,158,408	+0.60(+3.55%)
May 25, 2000	17.02	17.11	16.80	17.02	11,975,011	+0.00(+0.00%)
May 24, 2000	16.22	17.14	16.22	17.02	16,701,321	+0.87(+5.38%)
May 23, 2000	16.22	16.22	16.06	16.16	11,165,989	-0.22(-1.36%)
May 22, 2000	16.17	16.38	15.97	16.38	15,050,161	+0.20(+1.26%)
May 19, 2000	15.97	16.26	15.85	16.17	15,569,495	+0.20(+1.25%)
May 18, 2000	15.59	16.12	15.57	15.97	12,548,507	+0.38(+2.47%)
May 17, 2000	15.81	15.89	15.51	15.59	13,081,459	-0.22(-1.41%)
May 16, 2000	16.40	16.40	15.71	15.81	25,511,738	-0.91(-5.43%)
May 15, 2000	16.88	17.04	16.48	16.72	12,481,965	-0.16(-0.96%)
May 12, 2000	17.12	17.12	16.64	16.88	11,619,091	-0.42(-2.45%)
May 11, 2000	17.12	17.39	17.12	17.31	24,651,958	+0.24(+1.42%)
May 10, 2000	16.32	17.12	16.32	17.06	32,594,858	+0.75(+4.57%)
May 09, 2000	16.14	16.56	16.14	16.32	34,647,124	+0.65(+4.12%)
May 08, 2000	15.39	15.67	15.39	15.67	9,316,442	+0.47(+3.06%)
May 05, 2000	15.51	15.51	15.11	15.21	9,300,349	-0.47(-2.97%)
May 04, 2000	15.67	15.89	15.29	15.67	10,590,637	+0.00(+0.00%)
May 03, 2000	14.94	15.77	14.90	15.67	22,294,838	+0.73(+4.86%)
May 02, 2000	14.94	15.37	14.84	14.94	14,259,400	+0.00(+0.00%)

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.