Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2000	41.89	42.87	41.89	41.90	4,882,216	+0.06(+0.14%)
Aug 30, 2000	41.75	42.38	41.62	41.84	2,824,871	+1.69(+4.21%)
Aug 25, 2000	40.20	40.60	40.15	40.15	3,047,705	+0.04(+0.11%)
Aug 24, 2000	41.18	41.18	39.58	40.11	5,619,880	-0.58(-1.41%)
Aug 23, 2000	41.40	41.40	40.47	40.69	4,582,897	-0.45(-1.09%)
Aug 22, 2000	42.24	42.33	40.78	41.13	5,096,881	-0.84(-2.00%)
Aug 21, 2000	41.89	42.64	41.71	41.97	3,422,382	+0.44(+1.06%)
Aug 18, 2000	41.89	42.02	41.35	41.53	2,929,245	+0.00(+0.00%)
Aug 17, 2000	40.78	41.89	40.69	41.53	3,416,748	+0.84(+2.08%)
Aug 16, 2000	41.71	42.38	40.64	40.69	3,786,214	-1.33(-3.18%)
Aug 15, 2000	42.55	42.55	41.67	42.02	3,890,448	-0.58(-1.35%)
Aug 14, 2000	42.68	42.91	41.71	42.60	3,459,709	+0.18(+0.42%)
Aug 11, 2000	41.71	42.91	41.49	42.42	4,455,844	+0.80(+1.93%)
Aug 10, 2000	42.38	42.60	41.53	41.62	3,276,455	-0.71(-1.68%)
Aug 09, 2000	41.26	42.68	41.26	42.33	4,505,426	+0.62(+1.48%)
Aug 08, 2000	41.80	41.80	40.82	41.71	4,008,063	+0.31(+0.75%)
Aug 07, 2000	42.06	42.46	41.31	41.40	5,036,172	-1.06(-2.51%)
Aug 04, 2000	41.80	42.73	41.31	42.46	5,316,898	+1.28(+3.12%)
Aug 03, 2000	39.67	41.57	39.67	41.18	4,867,426	+0.44(+1.08%)
Aug 02, 2000	40.42	41.13	39.89	40.74	3,894,251	+0.31(+0.77%)
Aug 01, 2000	40.47	40.82	40.11	40.42	2,944,457	+0.18(+0.44%)
Jul 31, 2000	39.67	40.74	39.62	40.25	4,390,065	+0.49(+1.23%)
Jul 28, 2000	41.71	41.71	39.09	39.76	5,429,583	-1.64(-3.96%)
Jul 27, 2000	39.93	41.49	39.84	41.40	4,652,198	+1.91(+4.84%)
Jul 26, 2000	39.18	40.38	39.13	39.49	5,189,424	-0.18(-0.47%)
Jul 25, 2000	40.64	40.91	39.49	39.67	5,212,665	-0.84(-2.07%)
Jul 24, 2000	42.06	42.42	39.89	40.51	5,607,062	-1.55(-3.70%)
Jul 21, 2000	40.29	42.28	40.29	42.06	7,565,527	+1.68(+4.17%)
Jul 20, 2000	39.13	41.00	39.13	40.38	4,757,136	+1.29(+3.31%)
Jul 19, 2000	39.13	39.54	38.69	39.09	3,214,338	-0.09(-0.24%)
Jul 18, 2000	39.76	39.80	38.51	39.18	4,359,217	-0.80(-1.99%)
Jul 17, 2000	40.47	40.74	39.05	39.98	5,110,967	-0.18(-0.44%)
Jul 14, 2000	39.18	40.55	39.00	40.15	4,849,115	+1.06(+2.72%)
Jul 13, 2000	39.49	39.49	38.78	39.09	2,518,227	+0.04(+0.11%)
Jul 12, 2000	38.51	39.44	38.12	39.05	4,927,854	+0.67(+1.74%)
Jul 11, 2000	38.96	39.36	37.80	38.38	4,844,044	-0.58(-1.49%)
Jul 10, 2000	38.07	39.09	37.49	38.96	4,988,985	+0.80(+2.10%)
Jul 07, 2000	37.27	38.20	36.96	38.16	5,000,676	+1.29(+3.48%)
Jul 06, 2000	36.43	36.96	35.99	36.87	5,118,150	-0.13(-0.35%)
Jul 05, 2000	37.45	37.58	36.60	37.00	4,376,542	-0.18(-0.50%)
Jul 03, 2000	36.12	37.36	36.12	37.19	2,128,900	+0.18(+0.50%)
Jun 30, 2000	36.70	37.08	36.21	37.00	5,962,020	-0.27(-0.72%)
Jun 29, 2000	37.49	37.76	36.92	37.27	4,283,155	-0.53(-1.41%)
Jun 28, 2000	37.76	39.00	37.76	37.80	5,860,744	-0.67(-1.73%)
Jun 27, 2000	39.76	39.98	38.16	38.47	4,367,246	-1.42(-3.56%)
Jun 26, 2000	38.07	40.11	38.02	39.89	4,464,296	+1.82(+4.79%)
Jun 23, 2000	37.94	38.56	37.45	38.07	3,990,315	+0.13(+0.34%)
Jun 22, 2000	37.19	37.98	36.87	37.94	4,485,847	+0.58(+1.56%)
Jun 21, 2000	38.38	38.38	37.00	37.36	3,036,014	-0.98(-2.56%)
Jun 20, 2000	37.45	38.78	37.45	38.34	4,330,060	+0.36(+0.93%)
Jun 19, 2000	37.05	39.09	36.87	37.98	6,035,828	+1.42(+3.88%)
Jun 16, 2000	39.40	39.54	36.48	36.56	8,434,610	-2.84(-7.21%)
Jun 15, 2000	40.03	40.38	38.29	39.40	5,491,560	-0.89(-2.20%)
Jun 14, 2000	38.87	40.60	38.78	40.29	5,423,808	+1.60(+4.13%)
Jun 13, 2000	38.16	38.83	37.49	38.69	3,484,923	+0.60(+1.57%)
Jun 12, 2000	38.16	38.69	37.98	38.10	3,260,398	-0.95(-2.44%)
Jun 08, 2000	39.89	40.11	39.05	39.05	3,610,425	-1.02(-2.55%)
Jun 07, 2000	38.51	40.42	38.47	40.07	4,019,190	+1.73(+4.52%)
Jun 06, 2000	39.32	39.32	37.98	38.34	5,128,151	-1.15(-2.91%)
Jun 05, 2000	39.93	39.93	38.91	39.49	4,070,462	+1.24(+3.25%)

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.