Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	24.24	24.93	24.20	24.65	12,658,258	+0.17(+0.70%)
May 30, 2000	24.41	24.62	24.20	24.48	14,983,635	-0.52(-2.06%)
May 26, 2000	24.86	25.17	24.76	25.00	10,778,535	-0.30(-1.18%)
May 25, 2000	24.69	25.35	24.62	25.30	18,423,054	+0.78(+3.19%)
May 24, 2000	24.03	24.90	24.03	24.52	15,014,500	+0.03(+0.14%)
May 23, 2000	24.27	24.65	23.93	24.48	12,550,500	+0.14(+0.57%)
May 22, 2000	24.62	25.04	23.96	24.34	16,370,594	-0.14(-0.57%)
May 19, 2000	24.76	24.79	24.27	24.48	13,133,333	-0.55(-2.21%)
May 18, 2000	25.00	25.24	24.79	25.04	13,058,787	+0.11(+0.42%)
May 17, 2000	24.65	25.10	24.48	24.93	25,434,202	+0.28(+1.12%)
May 16, 2000	24.62	24.86	23.96	24.65	22,339,716	+0.28(+1.14%)
May 15, 2000	23.72	24.52	23.65	24.38	14,808,369	+0.50(+2.11%)
May 12, 2000	23.48	24.03	23.10	23.87	14,070,126	+0.22(+0.91%)
May 11, 2000	24.13	24.17	23.44	23.66	17,772,354	-0.38(-1.59%)
May 10, 2000	24.41	25.04	23.89	24.04	18,790,192	-0.68(-2.76%)
May 09, 2000	25.24	25.31	24.59	24.72	20,095,204	-0.83(-3.25%)
May 08, 2000	24.93	25.70	24.90	25.55	33,012,478	+0.83(+3.36%)
May 05, 2000	23.48	24.90	23.30	24.72	22,732,484	+0.90(+3.77%)
May 04, 2000	23.55	23.99	23.41	23.82	11,522,915	+0.17(+0.73%)
May 03, 2000	23.79	24.07	23.41	23.65	20,796,624	-0.14(-0.58%)
May 02, 2000	23.27	23.96	23.20	23.79	19,333,494	+0.63(+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.