Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	15.20	15.40	14.87	15.40	39,347,320	+0.09(+0.60%)
Nov 29, 2000	14.53	15.31	14.52	15.31	33,564,728	+0.85(+5.88%)
Nov 28, 2000	14.39	15.01	14.18	14.46	33,179,764	-0.09(-0.63%)
Nov 27, 2000	13.85	14.70	13.83	14.55	36,092,408	+1.22(+9.12%)
Nov 24, 2000	13.56	13.63	13.19	13.34	11,806,128	-0.20(-1.50%)
Nov 22, 2000	13.93	13.96	13.54	13.54	16,771,689	-0.37(-2.65%)
Nov 21, 2000	14.20	14.31	13.72	13.91	14,890,584	-0.22(-1.57%)
Nov 20, 2000	14.35	14.35	14.03	14.13	14,857,035	-0.20(-1.40%)
Nov 17, 2000	14.31	14.62	14.06	14.33	20,808,050	+0.09(+0.64%)
Nov 16, 2000	14.39	14.52	14.20	14.24	18,757,506	-0.22(-1.53%)
Nov 15, 2000	13.76	14.57	13.69	14.46	29,311,824	+0.63(+4.52%)
Nov 14, 2000	13.94	14.29	13.80	13.83	28,923,132	+0.46(+3.47%)
Nov 13, 2000	12.69	13.41	12.56	13.37	37,258,484	+0.48(+3.71%)
Nov 10, 2000	13.28	13.28	12.74	12.89	50,550,924	-1.02(-7.30%)
Nov 09, 2000	14.18	14.20	13.63	13.91	27,317,872	-0.48(-3.32%)
Nov 08, 2000	14.46	15.01	14.35	14.39	25,837,660	-0.06(-0.39%)
Nov 07, 2000	14.46	14.75	14.16	14.44	24,201,562	-0.02(-0.12%)
Nov 06, 2000	14.26	14.57	13.89	14.46	24,670,906	+0.48(+3.42%)
Nov 03, 2000	14.29	14.50	13.81	13.98	28,002,404	-0.31(-2.19%)
Nov 02, 2000	13.57	14.75	13.43	14.29	70,658,520	+0.52(+3.75%)
Nov 01, 2000	13.72	14.18	13.61	13.78	78,868,144	+0.39(+2.89%)
Oct 31, 2000	13.04	13.52	12.98	13.39	49,815,900	+0.48(+3.73%)
Oct 30, 2000	12.80	12.97	12.73	12.91	44,761,556	+0.15(+1.16%)
Oct 27, 2000	12.82	13.02	12.76	12.76	42,554,448	-0.06(-0.44%)
Oct 26, 2000	13.54	13.56	12.80	12.82	50,707,148	-0.74(-5.44%)
Oct 25, 2000	14.29	14.29	13.47	13.56	28,435,488	-0.72(-5.04%)
Oct 24, 2000	14.03	14.31	13.94	14.28	20,047,610	+0.32(+2.26%)
Oct 23, 2000	13.74	14.11	13.44	13.96	20,441,046	+0.22(+1.61%)
Oct 20, 2000	13.83	13.96	13.59	13.74	24,246,632	-0.37(-2.61%)
Oct 19, 2000	13.74	14.15	13.61	14.11	21,364,486	+0.31(+2.27%)
Oct 18, 2000	13.56	13.87	13.24	13.80	20,851,426	+0.22(+1.63%)
Oct 17, 2000	14.03	14.15	13.48	13.57	21,260,790	-0.39(-2.77%)
Oct 16, 2000	13.35	14.07	13.34	13.96	24,070,416	+0.68(+5.13%)
Oct 13, 2000	12.87	13.32	12.87	13.28	31,728,354	+0.26(+1.97%)
Oct 12, 2000	12.39	13.19	12.23	13.02	65,896,280	-0.35(-2.60%)
Oct 11, 2000	13.61	13.69	13.24	13.37	28,436,504	-0.32(-2.31%)
Oct 10, 2000	13.56	13.78	13.39	13.69	22,653,912	+0.37(+2.77%)
Oct 09, 2000	13.48	13.70	13.32	13.32	20,454,262	-0.11(-0.81%)
Oct 06, 2000	13.54	13.54	13.17	13.43	37,821,360	-0.17(-1.22%)
Oct 05, 2000	13.69	13.80	13.50	13.59	29,597,158	-0.02(-0.15%)
Oct 04, 2000	13.48	14.13	13.43	13.61	37,574,996	+0.09(+0.70%)
Oct 03, 2000	13.63	13.69	13.02	13.52	56,094,612	-0.13(-0.95%)
Oct 02, 2000	14.22	14.35	13.41	13.65	37,876,932	-0.55(-3.91%)
Sep 29, 2000	14.31	14.61	14.16	14.20	25,532,670	-0.13(-0.89%)
Sep 28, 2000	14.29	14.72	14.16	14.33	27,592,024	+0.13(+0.89%)
Sep 27, 2000	14.06	14.28	13.91	14.20	25,701,770	+0.22(+1.58%)
Sep 26, 2000	14.59	14.59	13.83	13.98	31,902,536	-0.48(-3.31%)
Sep 25, 2000	14.94	14.96	14.44	14.46	18,534,526	-0.44(-2.97%)
Sep 22, 2000	15.33	15.33	14.62	14.90	22,805,728	+0.15(+1.00%)
Sep 21, 2000	14.37	15.16	14.35	14.75	29,308,096	+0.44(+3.09%)
Sep 20, 2000	14.74	14.75	14.18	14.31	33,495,258	-0.41(-2.77%)
Sep 19, 2000	14.94	15.01	14.53	14.72	29,061,394	-0.37(-2.44%)
Sep 18, 2000	15.05	15.55	14.94	15.09	17,663,952	-0.26(-1.67%)
Sep 15, 2000	15.44	15.62	15.18	15.34	27,497,138	-0.15(-0.95%)
Sep 14, 2000	15.83	15.83	15.31	15.49	15,969,568	-0.41(-2.56%)
Sep 13, 2000	16.01	16.06	15.64	15.90	16,884,534	-0.04(-0.22%)
Sep 12, 2000	15.81	16.12	15.62	15.94	21,524,436	-0.11(-0.70%)
Sep 11, 2000	15.57	16.16	15.55	16.05	33,369,872	+0.66(+4.32%)
Sep 08, 2000	15.20	15.53	15.05	15.38	25,012,156	+0.33(+2.22%)
Sep 07, 2000	15.11	15.36	14.90	15.05	28,468,698	+0.30(+2.00%)
Sep 06, 2000	14.83	15.09	14.72	14.75	28,162,692	+0.07(+0.50%)
Sep 05, 2000	14.44	14.81	14.40	14.68	27,217,226	+0.30(+2.05%)

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.