Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	30.19	30.38	29.75	30.19	3,074,500	+0.31(+1.04%)
Sep 28, 2000	29.94	30.25	29.81	29.88	3,317,900	+0.00(+0.00%)
Sep 27, 2000	29.62	29.94	29.50	29.88	3,542,400	+0.00(+0.00%)
Sep 26, 2000	29.50	30.12	29.44	29.88	5,603,100	+0.44(+1.49%)
Sep 25, 2000	29.25	29.44	28.94	29.44	4,416,800	+0.75(+2.61%)
Sep 22, 2000	28.69	29.28	28.19	28.69	6,886,900	+1.69(+6.26%)
Sep 21, 2000	27.81	28.25	27.00	27.00	4,128,100	-0.69(-2.49%)
Sep 20, 2000	27.88	27.94	27.00	27.69	4,793,200	-0.19(-0.68%)
Sep 19, 2000	28.50	28.62	27.56	27.88	5,110,200	-0.62(-2.18%)
Sep 18, 2000	27.94	28.56	27.44	28.50	5,527,900	+0.50(+1.79%)
Sep 15, 2000	28.81	28.81	27.06	28.00	10,175,900	+0.75(+2.75%)
Sep 14, 2000	27.75	27.75	26.38	27.25	17,827,100	+0.06(+0.22%)
Sep 13, 2000	29.44	29.50	27.00	27.19	7,816,400	-1.81(-6.24%)
Sep 12, 2000	28.19	29.56	27.81	29.00	11,730,400	+0.62(+2.18%)
Sep 11, 2000	28.75	28.81	28.06	28.38	4,514,600	-0.37(-1.29%)
Sep 08, 2000	29.31	29.56	28.25	28.75	6,268,100	-0.75(-2.54%)
Sep 07, 2000	30.25	30.38	29.06	29.50	6,629,500	-0.62(-2.06%)
Sep 06, 2000	29.56	30.31	29.56	30.12	4,009,200	+0.43(+1.45%)
Sep 05, 2000	29.56	29.81	29.38	29.69	5,208,100	+0.13(+0.44%)
Sep 01, 2000	29.69	30.06	29.31	29.56	4,717,000	-0.33(-1.10%)
Aug 31, 2000	30.12	30.38	29.62	29.89	6,792,600	-0.49(-1.61%)
Aug 30, 2000	30.44	30.44	29.94	30.38	4,095,000	+0.00(+0.00%)
Aug 25, 2000	30.50	30.56	29.88	30.38	4,992,100	+0.00(+0.00%)
Aug 24, 2000	31.19	31.31	30.00	30.38	6,604,900	-0.81(-2.60%)
Aug 23, 2000	31.31	31.75	30.94	31.19	3,414,800	-0.12(-0.38%)
Aug 22, 2000	31.69	31.88	31.19	31.31	3,485,600	-0.25(-0.79%)
Aug 21, 2000	31.81	31.94	31.25	31.56	2,985,800	+0.00(+0.00%)
Aug 18, 2000	31.12	31.94	31.00	31.56	3,335,400	+0.31(+0.99%)
Aug 17, 2000	32.12	32.38	31.00	31.25	4,735,200	-1.13(-3.49%)
Aug 16, 2000	32.44	32.56	32.06	32.38	2,087,600	-0.06(-0.18%)
Aug 15, 2000	33.44	33.62	32.25	32.44	2,872,800	-0.87(-2.61%)
Aug 14, 2000	33.44	33.44	33.00	33.31	2,457,400	-0.13(-0.39%)
Aug 11, 2000	32.94	33.62	32.88	33.44	2,224,100	+0.63(+1.92%)
Aug 10, 2000	32.94	33.06	32.62	32.81	2,316,000	+0.12(+0.37%)
Aug 09, 2000	32.81	33.19	32.25	32.69	3,548,300	-0.81(-2.42%)
Aug 08, 2000	34.00	34.12	33.06	33.50	2,625,500	-0.19(-0.56%)
Aug 07, 2000	33.56	34.25	33.50	33.69	3,078,100	+0.31(+0.93%)
Aug 04, 2000	33.12	33.69	33.00	33.38	2,536,600	+0.13(+0.39%)
Aug 03, 2000	33.62	33.94	33.19	33.25	3,805,700	-0.19(-0.57%)
Aug 02, 2000	32.56	33.56	32.56	33.44	4,643,100	+0.82(+2.51%)
Aug 01, 2000	31.88	32.62	31.81	32.62	3,134,200	+0.93(+2.93%)
Jul 31, 2000	32.44	32.62	31.44	31.69	4,871,300	-0.31(-0.97%)
Jul 28, 2000	32.31	32.81	32.00	32.00	3,092,900	-0.19(-0.59%)
Jul 27, 2000	33.00	33.75	32.06	32.19	6,561,400	+0.50(+1.58%)
Jul 26, 2000	32.00	33.25	31.69	31.69	11,296,100	+0.38(+1.21%)
Jul 25, 2000	31.00	31.38	30.06	31.31	6,895,700	+1.06(+3.50%)
Jul 24, 2000	30.88	31.19	30.12	30.25	4,192,300	-0.63(-2.04%)
Jul 21, 2000	31.88	31.88	30.56	30.88	4,031,800	-0.81(-2.56%)
Jul 20, 2000	31.50	32.00	31.31	31.69	3,266,300	+0.31(+0.99%)
Jul 19, 2000	31.31	31.44	31.00	31.38	3,170,500	+0.07(+0.22%)
Jul 18, 2000	31.31	31.62	31.00	31.31	2,651,700	+0.00(+0.00%)
Jul 17, 2000	31.50	31.56	31.12	31.31	2,669,400	-0.07(-0.22%)
Jul 14, 2000	31.31	31.56	31.12	31.38	3,143,900	-0.12(-0.38%)
Jul 13, 2000	32.44	32.44	31.00	31.50	6,731,700	-0.50(-1.56%)
Jul 12, 2000	32.62	32.62	32.00	32.00	2,893,000	-0.56(-1.72%)
Jul 11, 2000	32.88	33.06	32.25	32.56	3,094,500	+0.31(+0.96%)
Jul 10, 2000	33.38	33.44	32.19	32.25	3,013,900	-0.25(-0.77%)
Jul 07, 2000	32.25	33.50	32.00	32.50	3,766,600	+0.31(+0.96%)
Jul 06, 2000	32.06	32.56	32.06	32.19	4,010,300	+0.38(+1.19%)
Jul 05, 2000	32.50	32.56	31.62	31.81	5,067,000	-0.69(-2.12%)

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.