Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2000	23.54	24.76	23.54	24.70	31,386,430	+0.91(+3.83%)
Jun 29, 2000	24.02	24.02	23.47	23.79	32,272,618	-0.13(-0.54%)
Jun 28, 2000	23.99	24.15	23.80	23.92	24,802,592	-0.27(-1.11%)
Jun 27, 2000	23.93	24.24	23.64	24.18	22,730,932	+0.39(+1.62%)
Jun 26, 2000	23.67	23.87	23.41	23.80	30,954,608	+0.19(+0.81%)
Jun 23, 2000	23.67	23.93	23.28	23.61	27,730,902	+0.07(+0.28%)
Jun 22, 2000	24.09	24.09	22.90	23.54	33,064,358	-0.58(-2.41%)
Jun 21, 2000	24.18	24.28	23.87	24.12	31,880,052	+0.32(+1.36%)
Jun 20, 2000	23.99	24.12	23.28	23.80	21,411,950	-0.26(-1.07%)
Jun 19, 2000	24.60	24.60	24.06	24.06	16,141,071	-0.61(-2.48%)
Jun 16, 2000	23.90	24.76	23.90	24.67	27,983,154	+0.48(+2.00%)
Jun 15, 2000	23.87	24.18	23.73	24.18	16,217,252	+0.21(+0.88%)
Jun 14, 2000	23.64	24.15	23.61	23.97	21,489,880	+0.39(+1.64%)
Jun 13, 2000	23.35	23.87	23.19	23.59	21,924,618	+0.75(+3.29%)
Jun 12, 2000	23.19	23.54	22.84	22.84	11,048,207	-0.83(-3.52%)
Jun 09, 2000	22.84	23.67	22.70	23.67	12,891,712	+0.90(+3.95%)
Jun 08, 2000	22.51	22.87	22.41	22.77	12,462,416	+0.39(+1.72%)
Jun 07, 2000	22.35	22.74	22.25	22.38	10,812,667	+0.03(+0.14%)
Jun 06, 2000	22.13	22.54	21.84	22.35	18,421,062	+0.36(+1.61%)
Jun 05, 2000	22.54	22.61	21.74	22.00	18,865,324	-0.42(-1.86%)
Jun 02, 2000	23.64	23.64	22.25	22.41	20,215,984	-0.74(-3.20%)
Jun 01, 2000	23.51	23.73	23.09	23.16	19,344,176	+0.26(+1.12%)
May 31, 2000	22.51	23.16	22.48	22.90	13,628,842	+0.16(+0.70%)
May 30, 2000	22.67	22.87	22.48	22.74	16,132,520	-0.48(-2.06%)
May 26, 2000	23.09	23.38	23.00	23.22	11,604,990	-0.28(-1.18%)
May 25, 2000	22.93	23.54	22.87	23.50	19,835,660	+0.73(+3.19%)
May 24, 2000	22.32	23.12	22.32	22.77	16,165,752	+0.03(+0.14%)
May 23, 2000	22.54	22.90	22.22	22.74	13,512,822	+0.13(+0.57%)
May 22, 2000	22.87	23.25	22.25	22.61	17,625,826	-0.13(-0.57%)
May 19, 2000	23.00	23.03	22.54	22.74	14,140,344	-0.51(-2.21%)
May 18, 2000	23.22	23.44	23.03	23.25	14,060,082	+0.10(+0.42%)
May 17, 2000	22.90	23.31	22.74	23.16	27,384,394	+0.26(+1.12%)
May 16, 2000	22.87	23.09	22.25	22.90	24,052,636	+0.26(+1.14%)
May 15, 2000	22.03	22.77	21.97	22.64	15,943,816	+0.47(+2.11%)
May 12, 2000	21.81	22.32	21.45	22.17	15,148,967	+0.20(+0.91%)
May 11, 2000	22.41	22.45	21.77	21.97	19,135,066	-0.36(-1.59%)
May 10, 2000	22.67	23.25	22.19	22.33	20,230,948	-0.63(-2.76%)
May 09, 2000	23.44	23.51	22.84	22.96	21,636,022	-0.77(-3.25%)
May 08, 2000	23.16	23.87	23.12	23.73	35,543,744	+0.77(+3.36%)
May 05, 2000	21.81	23.12	21.64	22.96	24,475,520	+0.83(+3.77%)
May 04, 2000	21.87	22.29	21.74	22.13	12,406,446	+0.16(+0.73%)
May 03, 2000	22.10	22.35	21.74	21.97	22,391,226	-0.13(-0.58%)
May 02, 2000	21.61	22.25	21.55	22.10	20,815,910	+0.58(+2.70%)
May 01, 2000	21.74	22.38	21.26	21.51	16,043,512	-0.16(-0.74%)
Apr 28, 2000	22.00	22.06	21.48	21.67	17,410,496	-0.32(-1.47%)
Apr 27, 2000	21.61	22.41	21.61	22.00	19,953,820	-0.39(-1.72%)
Apr 26, 2000	22.00	22.38	21.87	22.38	20,239,888	+0.03(+0.14%)
Apr 25, 2000	22.19	22.51	21.71	22.35	20,154,378	-0.03(-0.14%)
Apr 24, 2000	21.35	22.77	21.23	22.38	28,957,380	+1.03(+4.82%)
Apr 20, 2000	21.67	21.67	20.97	21.35	21,114,416	+0.10(+0.46%)
Apr 19, 2000	20.42	21.87	20.26	21.26	39,020,868	+0.90(+4.42%)
Apr 18, 2000	19.55	20.39	19.55	20.36	27,633,926	+0.80(+4.11%)
Apr 17, 2000	19.17	20.01	19.04	19.55	26,922,450	+0.03(+0.16%)
Apr 14, 2000	20.04	20.10	18.98	19.52	26,684,578	-0.86(-4.24%)
Apr 13, 2000	20.68	20.78	20.04	20.39	24,362,414	-0.39(-1.88%)
Apr 12, 2000	20.33	21.10	20.20	20.78	32,934,540	+0.29(+1.43%)
Apr 11, 2000	20.45	20.84	20.36	20.48	25,425,062	+0.00(+0.00%)
Apr 10, 2000	20.04	20.74	19.94	20.48	29,891,376	+0.51(+2.58%)
Apr 07, 2000	19.81	20.29	19.78	19.97	18,103,706	+0.22(+1.12%)
Apr 06, 2000	19.62	19.87	19.42	19.75	18,515,900	-0.12(-0.62%)
Apr 05, 2000	19.81	20.17	19.75	19.87	19,081,040	-0.58(-2.84%)
Apr 04, 2000	19.91	20.58	19.55	20.45	65,213,184	+0.90(+4.61%)

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.