Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	23.88	24.56	23.85	24.29	12,847,826	+0.17(+0.70%)
May 30, 2000	24.05	24.26	23.85	24.12	15,208,028	-0.51(-2.06%)
May 26, 2000	24.50	24.80	24.39	24.63	10,939,953	-0.29(-1.18%)
May 25, 2000	24.32	24.97	24.26	24.92	18,698,956	+0.77(+3.19%)
May 24, 2000	23.68	24.53	23.68	24.15	15,239,355	+0.03(+0.14%)
May 23, 2000	23.91	24.29	23.57	24.12	12,738,454	+0.14(+0.57%)
May 22, 2000	24.26	24.67	23.61	23.98	16,615,758	-0.14(-0.57%)
May 19, 2000	24.39	24.43	23.91	24.12	13,330,016	-0.55(-2.21%)
May 18, 2000	24.63	24.87	24.43	24.67	13,254,353	+0.10(+0.42%)
May 17, 2000	24.29	24.73	24.12	24.56	25,815,100	+0.27(+1.12%)
May 16, 2000	24.26	24.50	23.61	24.29	22,674,272	+0.27(+1.14%)
May 15, 2000	23.37	24.15	23.30	24.02	15,030,138	+0.50(+2.11%)
May 12, 2000	23.13	23.68	22.76	23.52	14,280,838	+0.21(+0.91%)
May 11, 2000	23.78	23.81	23.09	23.31	18,038,510	-0.38(-1.59%)
May 10, 2000	24.05	24.67	23.54	23.68	19,071,590	-0.67(-2.76%)
May 09, 2000	24.87	24.94	24.22	24.36	20,396,146	-0.82(-3.25%)
May 08, 2000	24.56	25.32	24.53	25.17	33,506,868	+0.82(+3.36%)
May 05, 2000	23.13	24.53	22.96	24.36	23,072,922	+0.88(+3.77%)
May 04, 2000	23.20	23.64	23.06	23.47	11,695,481	+0.17(+0.73%)
May 03, 2000	23.44	23.71	23.06	23.30	21,108,072	-0.14(-0.58%)
May 02, 2000	22.93	23.61	22.86	23.44	19,623,030	+0.62(+2.70%)

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.