Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2000	21.13	21.21	20.66	20.87	6,011,143	-0.13(-0.61%)
Oct 30, 2000	19.99	21.08	19.82	21.00	8,788,350	+0.97(+4.84%)
Oct 27, 2000	19.32	20.03	19.32	20.03	5,560,801	+0.55(+2.80%)
Oct 26, 2000	19.32	19.65	19.27	19.48	6,052,286	-0.04(-0.21%)
Oct 25, 2000	19.44	19.69	19.40	19.52	6,307,905	-0.08(-0.41%)
Oct 24, 2000	19.73	19.94	19.40	19.61	7,456,930	+0.00(+0.00%)
Oct 23, 2000	19.48	19.65	19.40	19.61	5,362,217	+0.59(+3.08%)
Oct 20, 2000	19.19	19.27	18.93	19.02	7,722,798	+0.25(+1.33%)
Oct 19, 2000	19.44	19.44	18.56	18.77	9,595,906	-0.12(-0.64%)
Oct 18, 2000	19.11	19.19	18.72	18.89	4,571,445	+0.04(+0.21%)
Oct 17, 2000	19.11	19.19	18.60	18.85	6,401,924	-0.67(-3.45%)
Oct 16, 2000	19.82	19.82	19.40	19.52	4,002,576	+0.08(+0.42%)
Oct 13, 2000	19.06	19.65	18.85	19.44	4,020,846	+0.34(+1.76%)
Oct 12, 2000	20.03	20.07	18.81	19.11	8,527,829	-1.09(-5.40%)
Oct 11, 2000	20.20	20.49	20.16	20.20	3,600,507	+0.04(+0.20%)
Oct 10, 2000	20.41	20.45	20.16	20.16	2,888,604	-0.08(-0.40%)
Oct 09, 2000	20.20	20.28	19.86	20.24	3,237,055	+0.12(+0.60%)
Oct 06, 2000	20.12	20.41	19.82	20.12	5,258,840	-0.16(-0.80%)
Oct 05, 2000	20.37	20.49	19.99	20.28	8,492,182	+0.08(+0.40%)
Oct 04, 2000	20.41	20.53	20.12	20.20	3,267,206	-0.17(-0.83%)
Oct 03, 2000	20.28	20.53	20.16	20.37	4,526,143	+0.13(+0.63%)
Oct 02, 2000	20.49	20.49	20.20	20.24	3,210,913	-0.09(-0.43%)
Sep 29, 2000	20.33	20.45	20.03	20.33	4,566,544	+0.21(+1.04%)
Sep 28, 2000	20.16	20.37	20.07	20.12	4,928,065	+0.00(+0.00%)
Sep 27, 2000	19.94	20.16	19.86	20.12	5,261,514	+0.00(+0.00%)
Sep 26, 2000	19.86	20.28	19.82	20.12	8,322,264	+0.30(+1.49%)
Sep 25, 2000	19.69	19.82	19.48	19.82	6,560,257	+0.51(+2.61%)
Sep 22, 2000	19.32	19.71	18.98	19.32	10,229,088	+1.14(+6.26%)
Sep 21, 2000	18.72	19.02	18.18	18.18	6,131,452	-0.46(-2.49%)
Sep 20, 2000	18.77	18.81	18.18	18.64	7,119,322	-0.13(-0.68%)
Sep 19, 2000	19.19	19.27	18.56	18.77	7,590,161	-0.42(-2.18%)
Sep 18, 2000	18.81	19.23	18.47	19.19	8,210,570	+0.34(+1.79%)
Sep 15, 2000	19.40	19.40	18.22	18.85	15,114,228	+0.51(+2.75%)
Sep 14, 2000	18.68	18.68	17.76	18.35	26,478,528	+0.04(+0.22%)
Sep 13, 2000	19.82	19.86	18.18	18.31	11,609,671	-1.22(-6.24%)
Sep 12, 2000	18.98	19.90	18.72	19.52	17,423,120	+0.42(+2.18%)
Sep 11, 2000	19.36	19.40	18.89	19.11	6,705,519	-0.25(-1.29%)
Sep 08, 2000	19.73	19.90	19.02	19.36	9,309,986	-0.50(-2.54%)
Sep 07, 2000	20.37	20.45	19.57	19.86	9,846,772	-0.42(-2.06%)
Sep 06, 2000	19.90	20.41	19.90	20.28	5,954,850	+0.29(+1.45%)
Sep 05, 2000	19.90	20.07	19.78	19.99	7,735,572	+0.09(+0.44%)
Sep 01, 2000	19.99	20.24	19.73	19.90	7,006,143	-0.22(-1.10%)
Aug 31, 2000	20.28	20.45	19.94	20.12	10,089,024	-0.33(-1.61%)
Aug 30, 2000	20.49	20.49	20.16	20.45	6,082,289	+0.00(+0.00%)
Aug 25, 2000	20.53	20.57	20.12	20.45	7,414,748	+0.00(+0.00%)
Aug 24, 2000	21.00	21.08	20.20	20.45	9,810,234	-0.55(-2.60%)
Aug 23, 2000	21.08	21.38	20.83	21.00	5,071,990	-0.08(-0.38%)
Aug 22, 2000	21.34	21.46	21.00	21.08	5,177,149	-0.17(-0.79%)
Aug 21, 2000	21.42	21.50	21.04	21.25	4,434,798	+0.00(+0.00%)
Aug 18, 2000	20.95	21.50	20.87	21.25	4,954,057	+0.21(+0.99%)
Aug 17, 2000	21.63	21.80	20.87	21.04	7,033,175	-0.76(-3.49%)
Aug 16, 2000	21.84	21.92	21.58	21.80	3,100,704	-0.04(-0.18%)
Aug 15, 2000	22.51	22.64	21.71	21.84	4,266,959	-0.59(-2.61%)
Aug 14, 2000	22.51	22.51	22.22	22.43	3,649,967	-0.09(-0.39%)
Aug 11, 2000	22.18	22.64	22.14	22.51	3,303,447	+0.42(+1.92%)
Aug 10, 2000	22.18	22.26	21.96	22.09	3,439,946	+0.08(+0.37%)
Aug 09, 2000	22.09	22.35	21.71	22.01	5,270,277	-0.55(-2.42%)
Aug 08, 2000	22.89	22.97	22.26	22.55	3,899,645	-0.13(-0.56%)
Aug 07, 2000	22.59	23.06	22.55	22.68	4,571,891	+0.21(+0.93%)
Aug 04, 2000	22.30	22.68	22.22	22.47	3,767,602	+0.09(+0.39%)
Aug 03, 2000	22.64	22.85	22.35	22.39	5,652,592	-0.13(-0.57%)
Aug 02, 2000	21.92	22.59	21.92	22.51	6,896,379	+0.55(+2.51%)

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.