Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	12.51	12.79	12.46	12.48	5,965,930	-0.07(-0.55%)
Sep 28, 2000	12.35	12.80	12.33	12.55	6,040,769	+0.23(+1.87%)
Sep 27, 2000	12.32	12.50	12.22	12.32	9,269,424	+0.01(+0.08%)
Sep 26, 2000	12.33	12.46	12.11	12.31	10,712,900	-0.02(-0.14%)
Sep 25, 2000	12.05	12.33	12.02	12.33	7,851,868	+0.24(+1.98%)
Sep 22, 2000	11.98	12.26	11.81	12.09	9,308,121	+0.25(+2.09%)
Sep 21, 2000	11.59	12.03	11.57	11.84	10,624,189	+0.64(+5.74%)
Sep 20, 2000	11.47	11.60	11.03	11.20	8,250,521	-0.29(-2.53%)
Sep 19, 2000	11.53	11.60	11.38	11.49	6,038,943	+0.09(+0.82%)
Sep 18, 2000	11.56	11.59	11.23	11.39	7,703,650	-0.26(-2.27%)
Sep 15, 2000	11.81	11.81	11.52	11.66	8,767,457	+0.02(+0.14%)
Sep 14, 2000	11.81	11.84	11.52	11.64	7,213,365	-0.21(-1.73%)
Sep 13, 2000	12.14	12.32	11.80	11.85	4,830,205	-0.21(-1.77%)
Sep 12, 2000	12.11	12.28	12.05	12.06	4,649,497	-0.12(-0.99%)
Sep 11, 2000	12.39	12.40	12.10	12.18	4,813,047	-0.14(-1.11%)
Sep 08, 2000	12.36	12.51	12.19	12.32	6,809,600	-0.23(-1.83%)
Sep 07, 2000	12.74	12.77	12.55	12.55	7,000,896	-0.34(-2.66%)
Sep 06, 2000	12.81	13.14	12.81	12.89	5,015,660	+0.26(+2.03%)
Sep 05, 2000	12.66	12.72	12.54	12.63	4,158,481	-0.03(-0.27%)
Sep 01, 2000	12.87	12.95	12.67	12.67	5,853,489	-0.07(-0.56%)
Aug 31, 2000	12.76	13.09	12.74	12.74	3,834,302	-0.05(-0.38%)
Aug 30, 2000	12.96	13.03	12.77	12.79	3,261,511	-0.17(-1.32%)
Aug 29, 2000	13.06	13.10	12.96	12.96	3,469,964	-0.07(-0.53%)
Aug 28, 2000	13.15	13.35	13.03	13.03	2,943,172	-0.09(-0.66%)
Aug 25, 2000	13.02	13.11	13.02	13.11	2,884,031	+0.13(+0.99%)
Aug 24, 2000	13.11	13.13	12.94	12.99	3,041,010	-0.15(-1.18%)
Aug 23, 2000	13.17	13.26	13.05	13.14	3,196,529	-0.05(-0.38%)
Aug 22, 2000	12.99	13.29	12.98	13.19	2,755,163	+0.19(+1.44%)
Aug 21, 2000	13.06	13.12	12.95	13.00	1,947,269	-0.02(-0.19%)
Aug 18, 2000	13.08	13.08	12.98	13.03	2,775,241	-0.02(-0.14%)
Aug 17, 2000	12.99	13.10	12.92	13.05	3,162,943	+0.09(+0.73%)
Aug 16, 2000	13.01	13.01	12.87	12.95	3,426,521	-0.04(-0.33%)
Aug 15, 2000	13.12	13.13	12.91	12.99	2,987,711	-0.11(-0.86%)
Aug 14, 2000	13.18	13.18	12.85	13.11	4,196,449	-0.15(-1.10%)
Aug 11, 2000	13.00	13.35	13.00	13.25	6,691,684	+0.26(+1.98%)
Aug 10, 2000	12.73	13.08	12.73	12.99	7,051,640	+0.32(+2.56%)
Aug 09, 2000	12.63	12.80	12.55	12.67	5,733,382	+0.15(+1.24%)
Aug 08, 2000	12.46	12.63	12.35	12.51	5,227,399	+0.07(+0.55%)
Aug 07, 2000	12.33	12.46	12.33	12.45	2,922,363	+0.12(+0.97%)
Aug 04, 2000	12.32	12.42	12.27	12.33	3,723,686	+0.01(+0.07%)
Aug 03, 2000	12.42	12.46	12.32	12.32	3,835,032	-0.04(-0.34%)
Aug 02, 2000	12.27	12.41	12.17	12.36	3,660,530	+0.12(+0.98%)
Aug 01, 2000	12.39	12.49	12.22	12.24	4,960,899	-0.09(-0.77%)
Jul 31, 2000	12.46	12.51	12.33	12.33	4,089,849	-0.13(-1.03%)
Jul 28, 2000	12.22	12.55	12.17	12.46	4,387,014	+0.27(+2.25%)
Jul 27, 2000	12.29	12.38	12.13	12.19	3,786,843	+0.06(+0.50%)
Jul 26, 2000	12.18	12.52	12.13	12.13	7,229,428	+0.03(+0.28%)
Jul 25, 2000	12.12	12.28	12.08	12.10	3,690,100	-0.10(-0.84%)
Jul 24, 2000	11.78	12.38	11.78	12.20	4,737,478	+0.37(+3.12%)
Jul 21, 2000	11.82	11.83	11.68	11.83	2,608,406	-0.02(-0.15%)
Jul 20, 2000	11.88	11.90	11.78	11.85	4,071,230	+0.00(+0.00%)
Jul 19, 2000	12.19	12.20	11.81	11.85	5,675,701	-0.21(-1.71%)
Jul 18, 2000	11.93	12.13	11.92	12.05	2,743,846	+0.10(+0.86%)
Jul 17, 2000	11.92	11.98	11.80	11.95	3,427,617	-0.08(-0.71%)
Jul 14, 2000	12.23	12.23	11.86	12.03	4,142,784	-0.23(-1.89%)
Jul 13, 2000	12.45	12.45	12.26	12.27	3,036,995	-0.07(-0.56%)
Jul 12, 2000	12.36	12.40	12.20	12.33	5,703,446	+0.15(+1.26%)
Jul 11, 2000	11.94	12.32	11.88	12.18	5,843,267	+0.24(+2.01%)
Jul 10, 2000	11.68	12.00	11.66	11.94	4,785,302	+0.15(+1.24%)
Jul 07, 2000	11.86	12.02	11.78	11.80	4,845,173	-0.06(-0.51%)
Jul 06, 2000	11.98	12.07	11.85	11.86	4,681,258	-0.27(-2.19%)
Jul 05, 2000	11.77	12.24	11.62	12.12	6,184,970	+0.61(+5.28%)

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.