Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	14.50	14.53	14.31	14.40	10,241,482	-0.09(-0.64%)
Jul 28, 2000	14.37	14.50	14.26	14.49	7,831,626	+0.28(+1.96%)
Jul 27, 2000	14.04	14.38	14.02	14.21	10,647,380	+0.25(+1.78%)
Jul 26, 2000	14.47	14.47	13.96	13.96	11,888,018	-0.50(-3.48%)
Jul 25, 2000	14.63	14.66	14.35	14.47	9,502,076	-0.15(-1.01%)
Jul 24, 2000	14.28	14.76	14.28	14.61	9,186,019	+0.34(+2.38%)
Jul 21, 2000	14.21	14.46	14.08	14.27	12,325,262	+0.06(+0.41%)
Jul 20, 2000	14.43	14.43	14.18	14.21	9,614,215	-0.20(-1.42%)
Jul 19, 2000	14.68	14.80	14.35	14.42	8,672,507	-0.28(-1.91%)
Jul 18, 2000	14.61	14.77	14.60	14.70	13,391,390	+0.10(+0.70%)
Jul 17, 2000	14.39	14.81	14.31	14.60	14,227,423	+0.39(+2.76%)
Jul 14, 2000	14.35	14.36	14.09	14.20	20,339,478	-0.53(-3.61%)
Jul 13, 2000	15.09	15.09	14.70	14.74	12,371,798	-0.43(-2.87%)
Jul 12, 2000	15.36	15.40	15.16	15.17	9,175,355	-0.33(-2.13%)
Jul 11, 2000	15.37	15.54	15.32	15.50	10,959,882	+0.00(+0.00%)
Jul 10, 2000	15.59	15.61	15.44	15.50	7,027,910	+0.07(+0.44%)
Jul 07, 2000	15.39	15.61	15.37	15.43	10,516,497	+0.01(+0.06%)
Jul 06, 2000	15.47	15.53	15.35	15.42	9,364,407	-0.20(-1.30%)
Jul 05, 2000	15.60	15.69	15.45	15.63	11,806,579	-0.01(-0.06%)
Jul 03, 2000	15.67	15.67	15.46	15.64	7,717,225	-0.13(-0.79%)
Jun 30, 2000	15.16	15.78	14.92	15.76	25,999,424	+0.51(+3.36%)
Jun 29, 2000	15.16	15.37	15.06	15.25	13,914,920	+0.07(+0.49%)
Jun 28, 2000	15.01	15.21	14.98	15.17	14,195,106	+0.02(+0.14%)
Jun 27, 2000	14.75	15.19	14.74	15.15	23,892,052	+0.38(+2.56%)
Jun 26, 2000	14.29	14.78	14.24	14.78	25,508,532	+0.89(+6.41%)
Jun 23, 2000	13.74	13.92	13.72	13.89	6,218,054	+0.18(+1.34%)
Jun 22, 2000	13.89	13.89	13.65	13.70	6,452,673	-0.20(-1.46%)
Jun 21, 2000	13.73	13.99	13.73	13.90	8,264,024	+0.20(+1.48%)
Jun 20, 2000	13.98	13.99	13.62	13.70	7,054,087	-0.25(-1.81%)
Jun 19, 2000	13.89	13.97	13.78	13.95	5,764,651	+0.10(+0.70%)
Jun 16, 2000	13.93	13.99	13.83	13.86	11,868,951	-0.16(-1.17%)
Jun 15, 2000	13.92	14.08	13.84	14.02	12,886,280	+0.13(+0.97%)
Jun 14, 2000	13.83	13.90	13.71	13.89	8,880,626	+0.27(+1.99%)
Jun 13, 2000	13.27	13.69	13.24	13.62	8,735,201	+0.50(+3.80%)
Jun 12, 2000	13.42	13.52	13.10	13.12	6,153,744	-0.21(-1.56%)
Jun 09, 2000	13.15	13.54	13.12	13.32	6,638,171	+0.19(+1.47%)
Jun 08, 2000	12.95	13.14	12.82	13.13	5,959,844	+0.18(+1.41%)
Jun 07, 2000	13.16	13.22	12.95	12.95	6,638,494	-0.07(-0.51%)
Jun 06, 2000	12.92	13.11	12.84	13.01	5,180,365	+0.02(+0.14%)
Jun 05, 2000	12.92	13.19	12.77	13.00	8,605,935	+0.00(+0.00%)
Jun 02, 2000	13.54	13.54	12.76	13.00	15,120,656	-0.57(-4.21%)
Jun 01, 2000	13.81	13.85	13.50	13.57	8,464,387	-0.28(-2.02%)
May 31, 2000	13.80	13.92	13.65	13.85	7,105,794	+0.09(+0.63%)
May 30, 2000	13.64	13.76	13.48	13.76	6,823,022	+0.13(+0.93%)
May 26, 2000	13.85	13.90	13.60	13.63	5,015,227	-0.18(-1.33%)
May 25, 2000	13.81	13.85	13.57	13.82	7,323,931	-0.10(-0.70%)
May 24, 2000	13.57	13.92	13.50	13.92	13,286,361	+0.45(+3.38%)
May 23, 2000	13.60	13.64	13.32	13.46	9,076,466	+0.02(+0.15%)
May 22, 2000	13.87	13.88	13.18	13.44	9,926,394	-0.29(-2.12%)
May 19, 2000	13.74	13.87	13.44	13.73	11,443,017	+0.04(+0.28%)
May 18, 2000	13.44	13.77	13.43	13.69	9,846,572	+0.22(+1.65%)
May 17, 2000	13.47	13.57	13.25	13.47	5,673,518	-0.04(-0.29%)
May 16, 2000	13.38	13.53	13.34	13.51	8,351,279	+0.16(+1.23%)
May 15, 2000	13.19	13.46	13.17	13.34	7,249,926	+0.12(+0.88%)
May 12, 2000	13.32	13.34	13.10	13.23	6,596,159	-0.09(-0.65%)
May 11, 2000	13.36	13.45	13.29	13.32	7,506,197	+0.09(+0.65%)
May 10, 2000	13.46	13.46	13.17	13.23	13,444,389	-0.23(-1.72%)
May 09, 2000	13.54	13.68	13.42	13.46	13,200,721	-0.12(-0.86%)
May 08, 2000	13.14	13.58	13.01	13.58	14,848,549	+0.58(+4.46%)
May 05, 2000	12.87	13.04	12.79	13.00	6,854,047	+0.15(+1.13%)
May 04, 2000	12.84	13.01	12.73	12.85	4,934,435	-0.03(-0.23%)
May 03, 2000	13.01	13.14	12.84	12.88	8,223,951	-0.15(-1.12%)
May 02, 2000	12.71	13.08	12.70	13.03	8,347,724	+0.23(+1.81%)

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.