Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2000	13.30	13.40	12.85	12.94	5,783,985	-0.40(-2.99%)
Jun 29, 2000	13.17	13.53	13.12	13.33	4,106,668	-0.08(-0.60%)
Jun 28, 2000	13.51	13.54	13.32	13.42	3,394,739	-0.08(-0.62%)
Jun 27, 2000	13.48	13.69	13.43	13.50	4,940,835	+0.17(+1.31%)
Jun 26, 2000	13.15	13.39	13.14	13.32	3,573,122	+0.17(+1.26%)
Jun 23, 2000	13.23	13.23	13.10	13.16	2,551,588	-0.25(-1.88%)
Jun 22, 2000	13.45	13.68	13.24	13.41	4,505,143	-0.03(-0.22%)
Jun 21, 2000	13.17	13.48	13.10	13.44	5,261,027	+0.63(+4.94%)
Jun 20, 2000	13.03	13.25	12.63	12.81	4,508,352	-0.20(-1.57%)
Jun 19, 2000	13.23	13.32	12.93	13.01	3,890,747	-0.15(-1.11%)
Jun 16, 2000	13.47	13.47	13.16	13.16	6,167,061	-0.31(-2.31%)
Jun 15, 2000	13.14	13.62	13.13	13.47	6,701,890	+0.35(+2.67%)
Jun 14, 2000	13.09	13.24	13.01	13.12	4,416,914	+0.36(+2.83%)
Jun 13, 2000	12.72	12.98	12.72	12.76	3,460,830	-0.02(-0.12%)
Jun 12, 2000	12.78	13.06	12.76	12.77	3,243,947	+0.00(+0.04%)
Jun 09, 2000	12.77	12.81	12.65	12.77	3,448,318	+0.03(+0.23%)
Jun 08, 2000	12.77	12.78	12.54	12.74	3,986,355	+0.00(+0.00%)
Jun 07, 2000	12.83	12.96	12.70	12.74	5,110,877	-0.09(-0.68%)
Jun 06, 2000	13.25	13.25	12.79	12.83	5,053,127	-0.43(-3.23%)
Jun 05, 2000	13.19	13.26	13.11	13.26	4,342,802	+0.12(+0.89%)
Jun 02, 2000	13.48	13.52	13.09	13.14	5,355,031	-0.09(-0.66%)
Jun 01, 2000	13.41	13.41	13.15	13.23	3,275,388	-0.14(-1.03%)
May 31, 2000	13.42	13.61	13.36	13.36	3,443,505	+0.10(+0.74%)
May 30, 2000	13.19	13.49	13.16	13.27	2,535,546	+0.17(+1.33%)
May 26, 2000	13.28	13.46	13.09	13.09	2,866,967	-0.15(-1.11%)
May 25, 2000	13.61	13.75	13.09	13.24	4,042,501	-0.51(-3.69%)
May 24, 2000	13.25	13.83	13.25	13.74	5,200,069	+0.63(+4.84%)
May 23, 2000	13.12	13.20	12.97	13.11	2,459,509	-0.01(-0.08%)
May 22, 2000	13.21	13.30	12.99	13.12	4,128,164	-0.05(-0.37%)
May 19, 2000	13.43	13.50	13.05	13.17	4,418,839	-0.40(-2.94%)
May 18, 2000	13.74	13.81	13.56	13.57	2,583,672	-0.15(-1.07%)
May 17, 2000	13.77	13.89	13.66	13.71	3,529,809	-0.32(-2.29%)
May 16, 2000	13.43	14.23	13.33	14.04	6,509,390	+0.64(+4.79%)
May 15, 2000	13.30	13.55	13.30	13.39	4,240,456	+0.17(+1.26%)
May 12, 2000	13.29	13.40	13.17	13.23	2,965,784	-0.17(-1.24%)
May 11, 2000	13.45	13.54	13.33	13.39	3,772,359	+0.00(+0.00%)
May 10, 2000	13.44	13.48	13.22	13.39	3,222,451	-0.01(-0.07%)
May 09, 2000	13.56	13.69	13.32	13.40	3,135,184	-0.20(-1.50%)
May 08, 2000	13.68	13.68	13.32	13.61	2,823,334	+0.10(+0.72%)
May 05, 2000	13.28	13.60	13.22	13.51	3,826,901	+0.19(+1.46%)
May 04, 2000	13.43	13.67	13.21	13.32	4,442,902	-0.06(-0.43%)
May 03, 2000	13.55	13.75	13.30	13.37	3,927,322	-0.18(-1.30%)
May 02, 2000	13.40	13.65	13.34	13.55	3,962,293	+0.00(+0.00%)
May 01, 2000	13.51	13.80	13.26	13.55	5,591,485	+0.05(+0.37%)
Apr 28, 2000	13.63	13.65	13.40	13.50	4,733,898	-0.13(-0.94%)
Apr 27, 2000	13.79	14.01	13.30	13.63	7,770,265	-0.23(-1.69%)
Apr 26, 2000	14.57	14.57	13.62	13.86	11,174,630	-0.76(-5.19%)
Apr 25, 2000	14.98	15.01	13.79	14.62	14,512,260	-0.55(-3.66%)
Apr 24, 2000	14.22	15.21	14.22	15.17	5,724,310	+0.80(+5.55%)
Apr 20, 2000	14.09	14.39	14.03	14.38	3,185,876	+0.28(+2.00%)
Apr 19, 2000	13.97	14.32	13.89	14.09	2,676,072	+0.09(+0.63%)
Apr 18, 2000	14.04	14.04	13.71	14.01	3,898,126	+0.00(+0.00%)
Apr 17, 2000	13.90	14.11	13.72	14.01	4,654,010	-0.15(-1.04%)
Apr 14, 2000	14.66	14.70	13.76	14.15	9,853,758	-0.61(-4.16%)
Apr 13, 2000	14.75	15.02	14.30	14.77	6,671,732	+0.02(+0.14%)
Apr 12, 2000	15.17	15.32	14.75	14.75	3,950,743	-0.13(-0.86%)
Apr 11, 2000	14.45	15.13	14.45	14.87	4,746,731	+0.42(+2.90%)
Apr 10, 2000	14.32	14.78	14.30	14.45	3,395,380	+0.18(+1.23%)
Apr 07, 2000	14.59	14.82	14.28	14.28	4,013,305	-0.27(-1.87%)
Apr 06, 2000	14.23	14.78	14.23	14.55	2,832,317	+0.35(+2.47%)
Apr 05, 2000	14.47	14.78	14.19	14.20	4,627,381	-0.28(-1.96%)
Apr 04, 2000	14.34	14.89	13.95	14.48	7,766,736	+0.17(+1.16%)

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.