Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	12.11	12.34	11.93	12.26	8,447,447	+0.19(+1.54%)
Dec 28, 2000	12.03	12.13	11.77	12.07	9,727,364	+0.12(+0.98%)
Dec 27, 2000	11.62	12.39	11.56	11.95	23,832,040	+0.32(+2.77%)
Dec 26, 2000	11.51	11.68	11.37	11.63	5,686,668	+0.11(+0.94%)
Dec 22, 2000	11.64	11.64	11.33	11.52	8,786,305	-0.12(-1.01%)
Dec 21, 2000	11.34	11.70	11.30	11.64	10,271,008	+0.30(+2.67%)
Dec 20, 2000	11.35	11.70	11.23	11.34	13,318,809	-0.09(-0.77%)
Dec 19, 2000	11.36	11.68	11.22	11.43	8,562,000	+0.08(+0.69%)
Dec 18, 2000	11.35	11.46	11.24	11.35	9,161,961	+0.20(+1.75%)
Dec 15, 2000	11.15	11.53	11.15	11.15	19,548,162	-0.33(-2.90%)
Dec 14, 2000	11.17	11.68	11.15	11.49	10,055,342	+0.17(+1.46%)
Dec 13, 2000	11.19	11.35	11.13	11.32	6,054,644	+0.08(+0.69%)
Dec 12, 2000	11.13	11.49	11.02	11.24	14,895,665	+0.45(+4.17%)
Dec 11, 2000	11.06	11.06	10.76	10.79	10,808,573	-0.34(-3.07%)
Dec 08, 2000	11.49	11.49	11.07	11.13	10,974,002	-0.36(-3.14%)
Dec 07, 2000	11.21	11.65	11.21	11.49	6,708,681	+0.22(+2.00%)
Dec 06, 2000	11.46	11.55	11.16	11.27	10,548,110	-0.17(-1.46%)
Dec 05, 2000	11.72	11.91	11.42	11.44	12,523,981	-0.34(-2.89%)
Dec 04, 2000	11.52	11.86	11.42	11.78	7,840,767	+0.22(+1.93%)
Dec 01, 2000	11.58	11.69	11.44	11.55	9,554,895	-0.15(-1.24%)
Nov 30, 2000	11.68	11.87	11.62	11.70	10,803,133	-0.11(-0.91%)
Nov 29, 2000	11.51	11.87	11.49	11.81	8,447,767	+0.29(+2.54%)
Nov 28, 2000	11.41	11.58	11.33	11.51	9,059,887	+0.13(+1.12%)
Nov 27, 2000	11.39	11.52	11.36	11.39	8,495,124	-0.12(-1.02%)
Nov 24, 2000	11.60	11.64	11.48	11.50	4,404,512	-0.28(-2.41%)
Nov 22, 2000	11.56	11.87	11.55	11.79	10,537,871	+0.22(+1.86%)
Nov 21, 2000	11.58	11.64	11.37	11.57	9,065,007	-0.14(-1.17%)
Nov 20, 2000	11.68	11.86	11.55	11.71	9,714,244	-0.13(-1.07%)
Nov 17, 2000	11.54	11.84	11.54	11.84	12,651,972	+0.26(+2.28%)
Nov 16, 2000	11.36	11.69	11.27	11.57	8,596,558	+0.11(+0.94%)
Nov 15, 2000	11.41	11.54	11.35	11.46	8,828,542	+0.15(+1.28%)
Nov 14, 2000	11.29	11.39	11.13	11.32	11,931,379	+0.03(+0.26%)
Nov 13, 2000	11.17	11.42	11.15	11.29	9,860,155	+0.10(+0.88%)
Nov 10, 2000	10.96	11.33	10.94	11.19	9,999,986	+0.33(+3.05%)
Nov 09, 2000	10.94	11.17	10.64	10.86	19,332,176	+0.01(+0.09%)
Nov 08, 2000	10.66	10.97	10.64	10.85	9,225,316	+0.16(+1.46%)
Nov 07, 2000	10.72	10.81	10.55	10.69	7,778,371	-0.01(-0.09%)
Nov 06, 2000	10.66	10.78	10.60	10.70	9,022,770	+0.04(+0.37%)
Nov 03, 2000	10.59	10.73	10.49	10.66	10,416,599	+0.05(+0.46%)
Nov 02, 2000	10.74	10.84	10.52	10.62	14,428,496	-0.17(-1.54%)
Nov 01, 2000	11.07	11.09	10.67	10.78	22,043,678	-0.38(-3.41%)
Oct 31, 2000	11.72	11.74	10.91	11.16	38,139,264	-0.85(-7.06%)
Oct 30, 2000	11.88	12.01	11.61	12.01	18,877,484	-0.01(-0.09%)
Oct 27, 2000	11.52	12.02	11.49	12.02	13,433,361	+0.31(+2.67%)
Oct 26, 2000	11.74	11.87	11.49	11.71	9,158,441	+0.00(+0.00%)
Oct 25, 2000	11.54	11.84	11.44	11.71	14,868,467	+0.21(+1.79%)
Oct 24, 2000	11.09	11.51	11.03	11.50	10,670,022	+0.63(+5.84%)
Oct 23, 2000	11.36	11.36	10.87	10.87	9,803,199	-0.52(-4.54%)
Oct 20, 2000	11.28	11.46	11.27	11.39	8,475,606	-0.02(-0.18%)
Oct 19, 2000	11.58	11.60	11.30	11.41	13,054,186	-0.26(-2.26%)
Oct 18, 2000	11.36	11.71	11.28	11.67	12,364,951	+0.22(+1.88%)
Oct 17, 2000	11.17	11.56	11.12	11.46	9,727,684	+0.21(+1.90%)
Oct 16, 2000	11.31	11.31	11.10	11.24	9,070,127	-0.11(-0.94%)
Oct 13, 2000	11.37	11.48	11.27	11.35	12,862,199	-0.16(-1.36%)
Oct 12, 2000	11.45	11.63	11.32	11.50	12,263,518	+0.02(+0.16%)
Oct 11, 2000	11.29	11.56	11.27	11.49	11,820,987	+0.17(+1.46%)
Oct 10, 2000	11.33	11.41	11.26	11.32	8,001,396	-0.07(-0.59%)
Oct 09, 2000	11.41	11.49	11.32	11.39	7,941,560	-0.17(-1.45%)
Oct 06, 2000	11.43	11.70	11.37	11.55	15,060,455	+0.15(+1.29%)
Oct 05, 2000	11.23	11.44	11.17	11.41	20,901,672	+0.45(+4.11%)
Oct 04, 2000	10.72	11.05	10.71	10.96	16,596,354	+0.20(+1.90%)
Oct 03, 2000	10.63	10.89	10.60	10.75	13,238,814	+0.12(+1.10%)

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.