Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	17.84	18.23	17.70	17.74	18,586,708	-0.10(-0.56%)
Sep 28, 2000	17.90	17.90	17.42	17.84	12,988,635	-0.06(-0.34%)
Sep 27, 2000	17.68	17.98	17.38	17.90	16,192,372	+0.22(+1.26%)
Sep 26, 2000	17.24	17.74	17.14	17.68	15,962,135	+0.44(+2.58%)
Sep 25, 2000	17.02	17.46	16.94	17.24	12,569,175	+0.22(+1.29%)
Sep 22, 2000	16.38	17.04	16.38	17.02	25,406,804	+1.07(+6.70%)
Sep 21, 2000	16.17	16.35	15.83	15.95	15,925,782	-0.22(-1.37%)
Sep 20, 2000	16.96	16.96	15.91	16.17	22,831,014	-0.85(-4.97%)
Sep 19, 2000	17.10	17.22	16.76	17.02	11,863,241	-0.08(-0.47%)
Sep 18, 2000	16.35	17.22	16.33	17.10	13,626,213	+0.75(+4.57%)
Sep 15, 2000	16.41	16.78	16.25	16.35	19,235,472	-0.06(-0.37%)
Sep 14, 2000	16.70	16.70	16.07	16.41	17,372,762	-0.48(-2.86%)
Sep 13, 2000	17.22	17.28	16.76	16.90	10,859,335	-0.32(-1.87%)
Sep 12, 2000	17.06	17.34	16.80	17.22	12,820,851	+0.16(+0.94%)
Sep 11, 2000	17.56	17.60	16.84	17.06	12,194,459	-0.50(-2.86%)
Sep 08, 2000	17.38	17.76	17.32	17.56	8,173,553	+0.18(+1.04%)
Sep 07, 2000	17.48	17.56	17.14	17.38	11,602,555	-0.10(-0.57%)
Sep 06, 2000	17.68	17.68	17.40	17.48	15,320,828	-0.64(-3.55%)
Sep 05, 2000	17.46	18.36	17.22	18.12	17,438,010	+0.66(+3.80%)
Sep 01, 2000	17.18	17.54	17.18	17.46	15,629,364	+0.52(+3.06%)
Aug 31, 2000	17.44	17.44	16.57	16.94	25,052,594	-0.52(-2.97%)
Aug 30, 2000	18.02	18.02	17.32	17.46	14,603,398	-0.66(-3.66%)
Aug 29, 2000	18.31	18.31	18.04	18.12	9,232,454	-0.22(-1.21%)
Aug 28, 2000	18.25	18.59	18.25	18.34	19,619,820	+0.32(+1.79%)
Aug 25, 2000	18.49	18.49	17.70	18.02	21,599,358	-0.62(-3.35%)
Aug 24, 2000	18.92	18.99	18.63	18.65	7,192,950	-0.28(-1.46%)
Aug 23, 2000	18.67	19.05	18.65	18.92	10,892,892	+0.26(+1.38%)
Aug 22, 2000	19.25	19.29	18.67	18.67	6,595,453	-0.58(-3.03%)
Aug 21, 2000	19.29	19.29	19.03	19.25	8,922,676	-0.16(-0.83%)
Aug 18, 2000	19.21	19.41	19.15	19.41	8,207,109	+0.20(+1.04%)
Aug 17, 2000	19.51	19.51	19.17	19.21	9,075,546	-0.32(-1.65%)
Aug 16, 2000	19.75	19.75	19.15	19.53	18,230,012	-0.42(-2.11%)
Aug 15, 2000	20.13	20.13	19.84	19.95	6,841,847	-0.34(-1.68%)
Aug 14, 2000	20.03	20.36	20.03	20.30	8,287,583	+0.26(+1.30%)
Aug 11, 2000	19.63	20.20	19.63	20.03	9,582,936	+0.40(+2.05%)
Aug 10, 2000	19.33	19.87	19.33	19.63	9,668,071	+0.38(+1.99%)
Aug 09, 2000	19.45	19.45	19.21	19.25	11,058,501	-0.36(-1.85%)
Aug 08, 2000	19.75	20.08	19.47	19.61	9,545,961	-0.14(-0.72%)
Aug 07, 2000	19.87	19.87	19.67	19.75	6,626,835	-0.24(-1.21%)
Aug 04, 2000	20.16	20.16	19.67	20.00	9,337,475	-0.28(-1.38%)
Aug 03, 2000	20.26	20.52	19.97	20.28	10,348,216	+0.02(+0.10%)
Aug 02, 2000	20.28	20.30	20.03	20.26	10,352,566	-0.02(-0.10%)
Aug 01, 2000	19.73	20.60	19.73	20.28	14,482,531	+0.54(+2.76%)
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%)

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.