Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	17.84	18.22	17.69	17.74	18,593,480	-0.10(-0.56%)
Sep 28, 2000	17.90	17.90	17.41	17.84	12,993,368	-0.06(-0.34%)
Sep 27, 2000	17.68	17.98	17.37	17.90	16,198,272	+0.22(+1.26%)
Sep 26, 2000	17.23	17.74	17.13	17.68	15,967,952	+0.44(+2.58%)
Sep 25, 2000	17.01	17.45	16.93	17.23	12,573,756	+0.22(+1.29%)
Sep 22, 2000	16.37	17.03	16.37	17.01	25,416,064	+1.07(+6.70%)
Sep 21, 2000	16.17	16.35	15.83	15.94	15,931,586	-0.22(-1.37%)
Sep 20, 2000	16.95	16.95	15.91	16.17	22,839,334	-0.85(-4.97%)
Sep 19, 2000	17.09	17.21	16.75	17.01	11,867,564	-0.08(-0.47%)
Sep 18, 2000	16.35	17.21	16.33	17.09	13,631,179	+0.75(+4.57%)
Sep 15, 2000	16.41	16.77	16.25	16.35	19,242,480	-0.06(-0.37%)
Sep 14, 2000	16.69	16.69	16.07	16.41	17,379,092	-0.48(-2.86%)
Sep 13, 2000	17.21	17.27	16.75	16.89	10,863,292	-0.32(-1.87%)
Sep 12, 2000	17.05	17.33	16.79	17.21	12,825,523	+0.16(+0.94%)
Sep 11, 2000	17.55	17.60	16.83	17.05	12,198,902	-0.50(-2.86%)
Sep 08, 2000	17.37	17.76	17.31	17.55	8,176,531	+0.18(+1.04%)
Sep 07, 2000	17.47	17.55	17.13	17.37	11,606,783	-0.10(-0.57%)
Sep 06, 2000	17.68	17.68	17.39	17.47	15,326,412	-0.64(-3.55%)
Sep 05, 2000	17.45	18.36	17.21	18.12	17,444,366	+0.66(+3.80%)
Sep 01, 2000	17.17	17.53	17.17	17.45	15,635,060	+0.52(+3.06%)
Aug 31, 2000	17.43	17.43	16.57	16.94	25,061,724	-0.52(-2.97%)
Aug 30, 2000	18.02	18.02	17.31	17.45	14,608,719	-0.66(-3.66%)
Aug 29, 2000	18.30	18.30	18.04	18.12	9,235,819	-0.22(-1.21%)
Aug 28, 2000	18.24	18.58	18.24	18.34	19,626,970	+0.32(+1.79%)
Aug 25, 2000	18.48	18.48	17.69	18.02	21,607,228	-0.62(-3.35%)
Aug 24, 2000	18.92	18.98	18.62	18.64	7,195,571	-0.28(-1.46%)
Aug 23, 2000	18.66	19.04	18.64	18.92	10,896,861	+0.26(+1.38%)
Aug 22, 2000	19.24	19.28	18.66	18.66	6,597,857	-0.58(-3.03%)
Aug 21, 2000	19.28	19.28	19.02	19.24	8,925,928	-0.16(-0.83%)
Aug 18, 2000	19.20	19.40	19.14	19.40	8,210,100	+0.20(+1.04%)
Aug 17, 2000	19.51	19.51	19.16	19.20	9,078,853	-0.32(-1.65%)
Aug 16, 2000	19.75	19.75	19.14	19.53	18,236,656	-0.42(-2.11%)
Aug 15, 2000	20.13	20.13	19.83	19.95	6,844,340	-0.34(-1.68%)
Aug 14, 2000	20.03	20.35	20.03	20.29	8,290,603	+0.26(+1.30%)
Aug 11, 2000	19.63	20.19	19.63	20.03	9,586,428	+0.40(+2.05%)
Aug 10, 2000	19.32	19.87	19.32	19.63	9,671,594	+0.38(+1.99%)
Aug 09, 2000	19.45	19.45	19.20	19.24	11,062,531	-0.36(-1.85%)
Aug 08, 2000	19.75	20.07	19.46	19.61	9,549,440	-0.14(-0.72%)
Aug 07, 2000	19.87	19.87	19.67	19.75	6,629,250	-0.24(-1.21%)
Aug 04, 2000	20.15	20.15	19.67	19.99	9,340,877	-0.28(-1.38%)
Aug 03, 2000	20.25	20.51	19.97	20.27	10,351,987	+0.02(+0.10%)
Aug 02, 2000	20.27	20.29	20.03	20.25	10,356,339	-0.02(-0.10%)
Aug 01, 2000	19.73	20.59	19.73	20.27	14,487,809	+0.54(+2.76%)
Jul 31, 2000	20.07	20.07	19.71	19.73	12,474,292	-0.44(-2.20%)
Jul 28, 2000	19.45	20.27	19.32	20.17	21,182,022	+0.72(+3.72%)
Jul 27, 2000	19.20	19.69	19.20	19.45	14,184,134	+0.52(+2.77%)
Jul 26, 2000	19.06	19.30	18.86	18.92	15,795,756	-0.14(-0.74%)
Jul 25, 2000	19.06	19.08	18.92	19.06	7,252,763	+0.00(+0.00%)
Jul 24, 2000	19.30	19.30	19.00	19.06	10,587,903	-0.52(-2.65%)
Jul 21, 2000	19.46	19.71	19.42	19.58	12,653,327	+0.12(+0.59%)
Jul 20, 2000	19.46	19.53	19.26	19.46	14,342,654	+0.00(+0.00%)
Jul 19, 2000	18.90	19.51	18.90	19.46	25,555,934	+0.74(+3.97%)
Jul 18, 2000	18.45	18.90	18.22	18.72	11,817,211	+0.27(+1.48%)
Jul 17, 2000	18.54	18.54	18.20	18.45	10,885,983	-0.09(-0.50%)
Jul 14, 2000	18.64	18.80	18.34	18.54	7,230,694	-0.10(-0.54%)
Jul 13, 2000	18.16	18.70	18.16	18.64	13,142,563	+0.58(+3.22%)
Jul 12, 2000	18.08	18.18	17.78	18.06	11,129,979	-0.02(-0.11%)
Jul 11, 2000	18.50	18.50	17.96	18.08	12,653,948	-0.44(-2.38%)
Jul 10, 2000	18.88	18.88	18.42	18.52	10,025,933	-0.38(-2.03%)
Jul 07, 2000	18.96	19.06	18.78	18.90	7,840,531	-0.06(-0.32%)
Jul 06, 2000	18.90	18.96	18.60	18.96	7,835,557	+0.06(+0.32%)
Jul 05, 2000	18.74	19.04	18.74	18.90	10,817,601	+0.18(+0.96%)

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.