Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	20.08	20.08	19.71	19.73	12,469,748	-0.44(-2.20%)
Jul 28, 2000	19.45	20.28	19.33	20.18	21,174,306	+0.72(+3.72%)
Jul 27, 2000	19.21	19.69	19.21	19.45	14,178,967	+0.52(+2.77%)
Jul 26, 2000	19.07	19.31	18.87	18.93	15,790,001	-0.14(-0.74%)
Jul 25, 2000	19.07	19.09	18.93	19.07	7,250,121	+0.00(+0.00%)
Jul 24, 2000	19.31	19.31	19.01	19.07	10,584,046	-0.52(-2.65%)
Jul 21, 2000	19.47	19.71	19.43	19.59	12,648,717	+0.12(+0.60%)
Jul 20, 2000	19.47	19.53	19.27	19.47	14,337,429	+0.00(+0.00%)
Jul 19, 2000	18.91	19.51	18.91	19.47	25,546,624	+0.74(+3.97%)
Jul 18, 2000	18.45	18.91	18.23	18.73	11,812,906	+0.27(+1.48%)
Jul 17, 2000	18.55	18.55	18.20	18.45	10,882,017	-0.09(-0.50%)
Jul 14, 2000	18.65	18.81	18.34	18.55	7,228,060	-0.10(-0.54%)
Jul 13, 2000	18.16	18.71	18.16	18.65	13,137,776	+0.58(+3.23%)
Jul 12, 2000	18.08	18.18	17.78	18.07	11,125,925	-0.02(-0.11%)
Jul 11, 2000	18.51	18.51	17.96	18.08	12,649,339	-0.44(-2.38%)
Jul 10, 2000	18.89	18.89	18.43	18.53	10,022,281	-0.38(-2.03%)
Jul 07, 2000	18.97	19.07	18.79	18.91	7,837,674	-0.06(-0.32%)
Jul 06, 2000	18.91	18.97	18.61	18.97	7,832,703	+0.06(+0.32%)
Jul 05, 2000	18.75	19.05	18.75	18.91	10,813,661	+0.18(+0.96%)
Jul 03, 2000	18.61	18.83	18.61	18.73	11,979,757	+0.24(+1.31%)
Jun 30, 2000	18.93	18.93	18.10	18.49	29,710,768	-0.52(-2.74%)
Jun 29, 2000	19.33	19.37	18.91	19.01	19,800,032	-0.32(-1.65%)
Jun 28, 2000	18.79	19.59	18.79	19.33	29,508,184	+0.70(+3.75%)
Jun 27, 2000	18.95	18.95	18.51	18.63	16,211,325	-0.36(-1.90%)
Jun 26, 2000	18.63	19.07	18.51	18.99	15,381,106	+0.36(+1.93%)
Jun 23, 2000	18.07	18.77	17.90	18.63	23,846,106	+0.56(+3.12%)
Jun 22, 2000	17.22	18.18	17.06	18.07	18,125,612	+0.85(+4.92%)
Jun 21, 2000	17.06	17.48	17.06	17.22	13,641,748	+0.18(+1.06%)
Jun 20, 2000	17.26	17.26	16.96	17.04	10,800,611	-0.48(-2.75%)
Jun 19, 2000	17.66	17.66	17.38	17.52	10,867,724	-0.34(-1.91%)
Jun 16, 2000	17.98	18.08	17.74	17.86	22,272,046	-0.12(-0.68%)
Jun 15, 2000	17.32	18.07	17.32	17.98	32,126,542	+0.93(+5.43%)
Jun 14, 2000	17.18	17.42	16.86	17.06	15,798,080	-0.12(-0.71%)
Jun 13, 2000	17.00	17.38	17.00	17.18	8,745,882	+0.24(+1.43%)
Jun 12, 2000	16.84	17.20	16.82	16.94	6,406,852	+0.10(+0.61%)
Jun 09, 2000	17.00	17.18	16.78	16.84	7,720,226	-0.16(-0.95%)
Jun 08, 2000	17.06	17.06	16.70	17.00	12,101,556	-0.06(-0.36%)
Jun 07, 2000	16.70	17.14	16.70	17.06	10,670,112	+0.38(+2.30%)
Jun 06, 2000	16.72	16.72	16.43	16.67	10,275,821	-0.06(-0.37%)
Jun 05, 2000	16.92	17.02	16.66	16.74	7,530,382	-0.18(-1.07%)
Jun 02, 2000	17.14	17.14	16.78	16.92	9,830,262	-0.22(-1.30%)
Jun 01, 2000	17.18	17.58	17.08	17.14	9,323,803	-0.04(-0.24%)
May 31, 2000	17.34	17.34	16.98	17.18	8,609,169	-0.16(-0.93%)
May 30, 2000	17.56	17.70	17.08	17.34	11,585,776	-0.22(-1.25%)
May 26, 2000	17.14	17.70	17.14	17.56	19,233,606	+0.60(+3.55%)
May 25, 2000	16.96	17.04	16.74	16.96	12,022,014	+0.00(+0.00%)
May 24, 2000	16.15	17.08	16.15	16.96	16,766,876	+0.87(+5.38%)
May 23, 2000	16.15	16.15	15.99	16.09	11,209,817	-0.22(-1.36%)
May 22, 2000	16.11	16.31	15.91	16.31	15,109,235	+0.20(+1.26%)
May 19, 2000	15.91	16.19	15.79	16.11	15,630,607	+0.20(+1.25%)
May 18, 2000	15.53	16.05	15.51	15.91	12,597,761	+0.38(+2.47%)
May 17, 2000	15.75	15.83	15.45	15.53	13,132,804	-0.22(-1.41%)
May 16, 2000	16.33	16.33	15.65	15.75	25,611,874	-0.90(-5.43%)
May 15, 2000	16.82	16.98	16.41	16.66	12,530,958	-0.16(-0.96%)
May 12, 2000	17.06	17.06	16.57	16.82	11,664,697	-0.42(-2.45%)
May 11, 2000	17.06	17.32	17.06	17.24	24,748,720	+0.24(+1.42%)
May 10, 2000	16.25	17.06	16.25	17.00	32,722,796	+0.74(+4.57%)
May 09, 2000	16.07	16.49	16.07	16.25	34,783,120	+0.64(+4.12%)
May 08, 2000	15.33	15.61	15.33	15.61	9,353,010	+0.46(+3.06%)
May 05, 2000	15.45	15.45	15.05	15.15	9,336,853	-0.46(-2.97%)
May 04, 2000	15.61	15.83	15.23	15.61	10,632,206	+0.00(+0.00%)
May 03, 2000	14.89	15.71	14.85	15.61	22,382,348	+0.72(+4.87%)
May 02, 2000	14.89	15.31	14.79	14.89	14,315,369	+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.