Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	15.32	15.36	15.13	15.22	9,690,198	-0.10(-0.64%)
Jul 28, 2000	15.19	15.32	15.07	15.32	7,410,062	+0.29(+1.96%)
Jul 27, 2000	14.84	15.20	14.82	15.02	10,074,247	+0.26(+1.78%)
Jul 26, 2000	15.29	15.29	14.76	14.76	11,248,103	-0.53(-3.48%)
Jul 25, 2000	15.46	15.49	15.17	15.29	8,990,594	-0.16(-1.01%)
Jul 24, 2000	15.09	15.60	15.09	15.44	8,691,549	+0.36(+2.38%)
Jul 21, 2000	15.02	15.28	14.88	15.08	11,661,812	+0.06(+0.41%)
Jul 20, 2000	15.25	15.25	14.98	15.02	9,096,696	-0.22(-1.42%)
Jul 19, 2000	15.51	15.65	15.17	15.24	8,205,679	-0.30(-1.91%)
Jul 18, 2000	15.44	15.61	15.43	15.53	12,670,551	+0.11(+0.70%)
Jul 17, 2000	15.21	15.66	15.13	15.43	13,461,582	+0.41(+2.76%)
Jul 14, 2000	15.17	15.18	14.89	15.01	19,244,634	-0.56(-3.61%)
Jul 13, 2000	15.94	15.95	15.53	15.58	11,705,843	-0.46(-2.87%)
Jul 12, 2000	16.23	16.28	16.02	16.03	8,681,459	-0.35(-2.13%)
Jul 11, 2000	16.25	16.42	16.19	16.38	10,369,928	+0.00(+0.00%)
Jul 10, 2000	16.47	16.49	16.32	16.38	6,649,608	+0.07(+0.44%)
Jul 07, 2000	16.27	16.49	16.24	16.31	9,950,410	+0.01(+0.06%)
Jul 06, 2000	16.35	16.41	16.22	16.30	8,860,335	-0.21(-1.30%)
Jul 05, 2000	16.48	16.59	16.33	16.52	11,171,049	-0.01(-0.06%)
Jul 03, 2000	16.56	16.56	16.34	16.53	7,301,819	-0.13(-0.80%)
Jun 30, 2000	16.02	16.68	15.77	16.66	24,599,914	+0.54(+3.36%)
Jun 29, 2000	16.02	16.25	15.91	16.12	13,165,901	+0.08(+0.49%)
Jun 28, 2000	15.86	16.08	15.83	16.04	13,431,005	+0.02(+0.14%)
Jun 27, 2000	15.59	16.06	15.58	16.02	22,605,978	+0.40(+2.56%)
Jun 26, 2000	15.10	15.62	15.05	15.62	24,135,446	+0.94(+6.41%)
Jun 23, 2000	14.52	14.71	14.50	14.68	5,883,345	+0.19(+1.34%)
Jun 22, 2000	14.68	14.68	14.43	14.48	6,105,335	-0.21(-1.46%)
Jun 21, 2000	14.51	14.79	14.51	14.70	7,819,184	+0.21(+1.48%)
Jun 20, 2000	14.78	14.79	14.40	14.48	6,674,376	-0.27(-1.81%)
Jun 19, 2000	14.68	14.77	14.56	14.75	5,454,348	+0.10(+0.70%)
Jun 16, 2000	14.73	14.79	14.61	14.64	11,230,063	-0.17(-1.17%)
Jun 15, 2000	14.72	14.88	14.63	14.82	12,192,631	+0.14(+0.97%)
Jun 14, 2000	14.61	14.70	14.49	14.68	8,402,596	+0.29(+1.99%)
Jun 13, 2000	14.02	14.47	13.99	14.39	8,264,998	+0.53(+3.80%)
Jun 12, 2000	14.19	14.29	13.85	13.86	5,822,497	-0.22(-1.56%)
Jun 09, 2000	13.90	14.31	13.87	14.08	6,280,848	+0.20(+1.47%)
Jun 08, 2000	13.69	13.89	13.55	13.88	5,639,034	+0.19(+1.41%)
Jun 07, 2000	13.91	13.97	13.69	13.69	6,281,154	-0.07(-0.51%)
Jun 06, 2000	13.65	13.86	13.57	13.76	4,901,514	+0.02(+0.14%)
Jun 05, 2000	13.65	13.94	13.50	13.74	8,142,690	+0.00(+0.00%)
Jun 02, 2000	14.31	14.31	13.49	13.74	14,306,734	-0.60(-4.21%)
Jun 01, 2000	14.59	14.64	14.27	14.34	8,008,762	-0.30(-2.02%)
May 31, 2000	14.58	14.71	14.43	14.64	6,723,299	+0.09(+0.63%)
May 30, 2000	14.42	14.54	14.25	14.54	6,455,749	+0.13(+0.93%)
May 26, 2000	14.64	14.69	14.37	14.41	4,745,265	-0.19(-1.33%)
May 25, 2000	14.59	14.64	14.34	14.60	6,929,695	-0.10(-0.70%)
May 24, 2000	14.34	14.72	14.27	14.71	12,571,176	+0.48(+3.38%)
May 23, 2000	14.37	14.42	14.08	14.23	8,587,893	+0.02(+0.15%)
May 22, 2000	14.65	14.67	13.93	14.21	9,392,071	-0.31(-2.12%)
May 19, 2000	14.52	14.65	14.21	14.51	10,827,056	+0.04(+0.28%)
May 18, 2000	14.21	14.55	14.20	14.47	9,316,546	+0.24(+1.65%)
May 17, 2000	14.24	14.34	14.00	14.24	5,368,121	-0.04(-0.29%)
May 16, 2000	14.14	14.30	14.10	14.28	7,901,742	+0.17(+1.23%)
May 15, 2000	13.94	14.23	13.92	14.10	6,859,673	+0.12(+0.88%)
May 12, 2000	14.08	14.09	13.85	13.98	6,241,098	-0.09(-0.65%)
May 11, 2000	14.12	14.22	14.04	14.07	7,102,150	+0.09(+0.66%)
May 10, 2000	14.23	14.23	13.92	13.98	12,720,698	-0.25(-1.72%)
May 09, 2000	14.31	14.46	14.19	14.23	12,490,146	-0.12(-0.86%)
May 08, 2000	13.89	14.35	13.76	14.35	14,049,274	+0.61(+4.46%)
May 05, 2000	13.60	13.78	13.52	13.74	6,485,103	+0.15(+1.13%)
May 04, 2000	13.57	13.75	13.46	13.58	4,668,822	-0.03(-0.23%)
May 03, 2000	13.76	13.89	13.57	13.61	7,781,268	-0.15(-1.12%)
May 02, 2000	13.43	13.83	13.42	13.77	7,898,378	+0.25(+1.81%)

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.