Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	11.88	12.06	11.82	11.82	18,258,128	-0.06(-0.53%)
Jul 28, 2000	12.01	12.09	11.79	11.88	19,865,706	+0.00(+0.00%)
Jul 27, 2000	11.98	12.26	11.79	11.88	22,883,478	+0.00(+0.00%)
Jul 26, 2000	12.42	12.42	11.88	11.88	23,005,312	-0.39(-3.21%)
Jul 25, 2000	12.45	12.45	12.23	12.28	20,108,584	-0.05(-0.39%)
Jul 24, 2000	12.26	12.44	12.20	12.32	28,513,168	+0.19(+1.56%)
Jul 21, 2000	11.60	12.26	11.60	12.13	60,270,768	+0.95(+8.47%)
Jul 20, 2000	11.69	11.79	10.93	11.19	63,068,604	-0.70(-5.85%)
Jul 19, 2000	12.23	12.34	11.87	11.88	29,085,552	-0.46(-3.71%)
Jul 18, 2000	12.29	12.39	12.20	12.34	27,591,104	-0.17(-1.39%)
Jul 17, 2000	12.58	12.62	12.29	12.51	22,682,134	+0.00(+0.00%)
Jul 14, 2000	12.45	12.67	12.39	12.51	33,993,732	-0.51(-3.88%)
Jul 13, 2000	13.15	13.24	12.89	13.02	23,570,970	-0.16(-1.19%)
Jul 12, 2000	13.38	13.46	13.13	13.18	17,664,778	-0.11(-0.84%)
Jul 11, 2000	13.52	13.67	13.22	13.29	18,322,208	-0.54(-3.89%)
Jul 10, 2000	13.90	14.06	13.79	13.83	15,230,467	-0.17(-1.25%)
Jul 07, 2000	13.67	14.16	13.67	14.00	16,226,106	+0.40(+2.92%)
Jul 06, 2000	13.78	14.21	13.52	13.60	14,853,493	-0.16(-1.16%)
Jul 05, 2000	14.09	14.38	13.68	13.76	23,046,846	-0.14(-1.02%)
Jul 03, 2000	12.80	13.93	12.80	13.90	13,086,105	+1.06(+8.25%)
Jun 30, 2000	13.05	13.07	12.51	12.84	44,817,992	-0.17(-1.34%)
Jun 29, 2000	13.30	13.38	12.99	13.02	20,381,128	-0.28(-2.11%)
Jun 28, 2000	13.62	13.68	13.05	13.30	16,099,525	-0.26(-1.88%)
Jun 27, 2000	14.03	14.09	13.48	13.56	19,189,288	-0.48(-3.39%)
Jun 26, 2000	14.41	14.51	13.97	14.03	12,044,581	-0.48(-3.28%)
Jun 23, 2000	14.73	14.73	14.42	14.51	7,457,600	-0.20(-1.39%)
Jun 22, 2000	14.49	14.77	14.39	14.71	14,062,757	+0.35(+2.43%)
Jun 21, 2000	14.54	14.69	14.30	14.36	16,193,670	-0.16(-1.10%)
Jun 20, 2000	14.28	14.61	14.08	14.52	18,475,688	+0.11(+0.77%)
Jun 19, 2000	13.93	14.58	13.89	14.41	17,144,610	+0.49(+3.52%)
Jun 16, 2000	14.09	14.25	13.89	13.92	19,379,556	-0.38(-2.65%)
Jun 15, 2000	14.54	14.82	14.24	14.30	19,792,130	-0.21(-1.43%)
Jun 14, 2000	14.19	14.52	14.11	14.51	15,278,726	+0.49(+3.50%)
Jun 13, 2000	13.65	14.31	13.64	14.02	13,504,218	+0.41(+3.03%)
Jun 12, 2000	13.65	13.81	13.59	13.60	9,139,546	-0.03(-0.24%)
Jun 09, 2000	13.81	13.83	13.60	13.64	10,212,320	-0.17(-1.24%)
Jun 08, 2000	13.59	13.83	13.52	13.81	14,562,752	+0.14(+1.04%)
Jun 07, 2000	13.70	13.83	13.62	13.67	13,988,786	+0.00(+0.00%)
Jun 06, 2000	13.46	13.73	13.38	13.67	10,011,768	+0.27(+2.00%)
Jun 05, 2000	13.56	13.65	13.35	13.40	9,084,958	-0.16(-1.16%)
Jun 02, 2000	13.81	13.81	13.40	13.56	12,388,723	+0.03(+0.19%)
Jun 01, 2000	13.35	13.59	13.22	13.53	9,463,119	+0.16(+1.21%)
May 31, 2000	13.27	13.45	13.19	13.37	9,556,472	+0.08(+0.61%)
May 30, 2000	13.13	13.30	13.12	13.29	10,814,371	+0.22(+1.68%)
May 26, 2000	12.67	13.30	12.67	13.07	8,742,794	+0.27(+2.11%)
May 25, 2000	12.99	12.99	12.69	12.80	10,954,006	-0.24(-1.82%)
May 24, 2000	12.86	13.08	12.80	13.03	15,645,020	+0.19(+1.48%)
May 23, 2000	13.22	13.24	12.81	12.84	11,965,468	-0.38(-2.87%)
May 22, 2000	13.32	13.37	13.00	13.22	9,043,028	-0.08(-0.59%)
May 19, 2000	13.37	13.48	12.78	13.30	19,746,640	-0.32(-2.34%)
May 18, 2000	13.62	13.75	13.57	13.62	9,745,157	-0.09(-0.68%)
May 17, 2000	13.71	13.76	13.64	13.71	9,984,474	-0.25(-1.81%)
May 16, 2000	14.13	14.13	13.87	13.97	10,855,906	+0.05(+0.34%)
May 15, 2000	13.49	13.92	13.37	13.92	14,854,284	+0.52(+3.89%)
May 12, 2000	13.68	13.71	13.30	13.40	22,097,488	-0.44(-3.16%)
May 11, 2000	13.81	13.93	13.64	13.84	13,550,104	+0.28(+2.07%)
May 10, 2000	13.59	13.87	13.43	13.56	14,200,018	-0.09(-0.65%)
May 09, 2000	13.62	13.90	13.56	13.64	16,731,639	-0.13(-0.92%)
May 08, 2000	13.67	13.84	13.45	13.77	14,660,457	+0.13(+0.98%)
May 05, 2000	13.54	13.73	13.52	13.64	9,065,971	+0.03(+0.24%)
May 04, 2000	14.00	14.00	13.60	13.60	16,963,440	-0.41(-2.94%)
May 03, 2000	13.89	14.08	13.83	14.02	24,472,464	+0.11(+0.80%)
May 02, 2000	14.54	14.57	13.62	13.90	26,598,234	-0.76(-5.17%)

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.