Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	42.84	42.84	39.47	40.20	10,358,830	-2.50(-5.86%)
Jul 28, 2000	43.52	43.61	41.65	42.70	7,218,483	-1.00(-2.28%)
Jul 27, 2000	43.20	43.88	42.93	43.70	6,525,209	+0.95(+2.23%)
Jul 26, 2000	42.34	43.75	42.34	42.74	10,065,522	-0.32(-0.74%)
Jul 25, 2000	41.83	43.15	41.70	43.06	5,667,002	+1.27(+3.05%)
Jul 24, 2000	42.93	43.06	41.61	41.79	6,939,744	-1.64(-3.77%)
Jul 21, 2000	43.88	44.02	43.11	43.43	5,376,305	-0.23(-0.52%)
Jul 20, 2000	43.61	44.24	43.33	43.65	6,859,338	+0.00(+0.00%)
Jul 19, 2000	43.79	44.02	43.20	43.65	5,140,449	-0.04(-0.10%)
Jul 18, 2000	44.34	44.48	43.47	43.70	4,938,817	-0.48(-1.09%)
Jul 17, 2000	43.88	44.56	43.38	44.18	6,337,734	+0.89(+2.05%)
Jul 14, 2000	43.52	44.34	43.20	43.29	5,754,004	+0.27(+0.63%)
Jul 13, 2000	44.02	44.52	43.02	43.02	5,915,777	-1.36(-3.07%)
Jul 12, 2000	45.15	45.25	44.11	44.38	8,020,750	-0.73(-1.61%)
Jul 11, 2000	44.42	45.65	44.24	45.11	8,111,876	+0.55(+1.22%)
Jul 10, 2000	44.66	45.79	44.16	44.56	11,319,709	-0.23(-0.50%)
Jul 07, 2000	42.16	45.15	41.70	44.79	14,452,772	+2.95(+7.06%)
Jul 06, 2000	42.16	42.52	41.33	41.83	7,919,865	+0.36(+0.88%)
Jul 05, 2000	41.70	42.16	41.15	41.47	7,071,966	+0.09(+0.21%)
Jul 03, 2000	41.65	41.75	40.84	41.38	3,548,009	-0.55(-1.30%)
Jun 30, 2000	39.38	42.00	39.33	41.93	10,477,995	+2.55(+6.47%)
Jun 29, 2000	40.24	40.29	38.97	39.38	7,272,774	-1.35(-3.30%)
Jun 28, 2000	41.11	41.61	40.52	40.73	6,633,654	-0.60(-1.46%)
Jun 27, 2000	39.38	41.79	39.11	41.33	9,012,142	+2.23(+5.69%)
Jun 26, 2000	39.43	39.79	39.11	39.11	5,397,884	+0.00(+0.00%)
Jun 23, 2000	39.06	39.61	38.47	39.11	8,624,685	+0.91(+2.38%)
Jun 22, 2000	38.60	38.88	37.75	38.20	7,796,165	-1.05(-2.67%)
Jun 21, 2000	39.70	39.70	38.84	39.24	5,898,322	-0.41(-1.03%)
Jun 20, 2000	39.47	39.79	38.66	39.65	8,337,286	+0.09(+0.22%)
Jun 19, 2000	39.06	40.02	38.42	39.56	8,250,421	+0.36(+0.93%)
Jun 16, 2000	39.83	40.84	38.74	39.20	13,160,650	-1.18(-2.92%)
Jun 15, 2000	40.06	40.88	39.88	40.38	7,811,834	+0.27(+0.67%)
Jun 14, 2000	39.97	40.52	39.38	40.11	9,195,907	+0.09(+0.24%)
Jun 13, 2000	37.88	40.02	37.56	40.02	10,600,734	+1.64(+4.27%)
Jun 12, 2000	39.29	39.56	37.70	38.38	11,125,362	-0.91(-2.31%)
Jun 09, 2000	41.79	42.20	39.24	39.29	10,012,606	-2.10(-5.06%)
Jun 08, 2000	42.06	42.20	40.97	41.38	5,490,659	-0.73(-1.73%)
Jun 07, 2000	42.02	42.97	42.02	42.11	4,710,521	-0.27(-0.64%)
Jun 06, 2000	42.79	42.79	42.02	42.38	6,102,840	-0.77(-1.79%)
Jun 05, 2000	43.15	43.47	42.74	43.15	5,993,434	+0.18(+0.42%)
Jun 02, 2000	42.84	43.70	42.24	42.97	9,748,574	+1.50(+3.61%)
Jun 01, 2000	41.57	41.97	40.93	41.47	6,583,623	-0.46(-1.09%)
May 31, 2000	39.93	43.65	39.65	41.93	10,533,661	+3.09(+7.96%)
May 30, 2000	38.60	39.38	38.34	38.84	5,984,637	-0.45(-1.15%)
May 26, 2000	39.47	40.02	38.66	39.29	5,497,807	-0.73(-1.82%)
May 25, 2000	40.61	41.25	39.33	40.02	6,356,014	-1.37(-3.31%)
May 24, 2000	40.20	41.47	38.38	41.38	14,214,992	-0.23(-0.54%)
May 23, 2000	41.88	42.48	41.33	41.61	5,898,597	-0.14(-0.33%)
May 22, 2000	41.97	41.97	40.88	41.75	6,367,422	+0.23(+0.56%)
May 19, 2000	40.84	42.74	40.84	41.51	8,744,262	-0.64(-1.52%)
May 18, 2000	40.93	42.16	40.88	42.16	6,724,230	+1.13(+2.77%)
May 17, 2000	41.25	41.29	40.34	41.02	6,313,681	-1.18(-2.79%)
May 16, 2000	41.79	42.97	41.61	42.20	8,773,950	+0.73(+1.75%)
May 15, 2000	40.93	41.70	40.38	41.47	5,873,857	+0.14(+0.33%)
May 12, 2000	40.56	41.61	40.24	41.33	6,008,553	+0.59(+1.45%)
May 11, 2000	41.43	41.51	40.02	40.74	8,395,563	-0.50(-1.22%)
May 10, 2000	38.88	41.57	38.56	41.25	15,460,245	+2.68(+6.96%)
May 09, 2000	39.56	39.93	38.20	38.56	12,222,724	+0.45(+1.18%)
May 08, 2000	37.29	38.11	36.01	38.11	10,486,379	+0.78(+2.09%)
May 05, 2000	36.52	38.47	36.52	37.33	11,875,263	+0.23(+0.61%)
May 04, 2000	39.24	39.24	36.70	37.11	14,803,945	-1.78(-4.57%)
May 03, 2000	39.47	39.65	38.38	38.88	14,378,689	-3.05(-7.27%)
May 02, 2000	41.70	42.06	41.25	41.93	6,628,018	-0.23(-0.54%)

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.