Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2000	21.13	21.21	20.67	20.87	6,010,194	-0.13(-0.61%)
Oct 30, 2000	19.99	21.08	19.82	21.00	8,786,963	+0.97(+4.84%)
Oct 27, 2000	19.32	20.03	19.32	20.03	5,559,923	+0.55(+2.80%)
Oct 26, 2000	19.32	19.66	19.27	19.49	6,051,330	-0.04(-0.21%)
Oct 25, 2000	19.45	19.70	19.40	19.53	6,306,909	-0.08(-0.41%)
Oct 24, 2000	19.74	19.95	19.40	19.61	7,455,753	+0.00(+0.00%)
Oct 23, 2000	19.49	19.66	19.40	19.61	5,361,371	+0.59(+3.08%)
Oct 20, 2000	19.19	19.27	18.94	19.02	7,721,580	+0.25(+1.33%)
Oct 19, 2000	19.45	19.45	18.56	18.77	9,594,391	-0.12(-0.64%)
Oct 18, 2000	19.11	19.19	18.73	18.89	4,570,724	+0.04(+0.21%)
Oct 17, 2000	19.11	19.19	18.60	18.85	6,400,914	-0.67(-3.45%)
Oct 16, 2000	19.82	19.82	19.40	19.53	4,001,945	+0.08(+0.42%)
Oct 13, 2000	19.06	19.66	18.85	19.45	4,020,211	+0.34(+1.76%)
Oct 12, 2000	20.03	20.07	18.81	19.11	8,526,483	-1.09(-5.40%)
Oct 11, 2000	20.20	20.50	20.16	20.20	3,599,938	+0.04(+0.20%)
Oct 10, 2000	20.41	20.46	20.16	20.16	2,888,148	-0.08(-0.40%)
Oct 09, 2000	20.20	20.28	19.86	20.24	3,236,544	+0.12(+0.60%)
Oct 06, 2000	20.12	20.41	19.82	20.12	5,258,010	-0.16(-0.80%)
Oct 05, 2000	20.37	20.50	19.99	20.28	8,490,842	+0.08(+0.40%)
Oct 04, 2000	20.41	20.54	20.12	20.20	3,266,690	-0.17(-0.83%)
Oct 03, 2000	20.28	20.54	20.16	20.37	4,525,429	+0.13(+0.63%)
Oct 02, 2000	20.50	20.50	20.20	20.24	3,210,407	-0.09(-0.43%)
Sep 29, 2000	20.33	20.46	20.03	20.33	4,565,823	+0.21(+1.04%)
Sep 28, 2000	20.16	20.37	20.07	20.12	4,927,287	+0.00(+0.00%)
Sep 27, 2000	19.95	20.16	19.86	20.12	5,260,683	+0.00(+0.00%)
Sep 26, 2000	19.86	20.28	19.82	20.12	8,320,951	+0.30(+1.49%)
Sep 25, 2000	19.70	19.82	19.49	19.82	6,559,222	+0.51(+2.61%)
Sep 22, 2000	19.32	19.72	18.98	19.32	10,227,473	+1.14(+6.26%)
Sep 21, 2000	18.73	19.02	18.18	18.18	6,130,484	-0.46(-2.49%)
Sep 20, 2000	18.77	18.81	18.18	18.65	7,118,199	-0.13(-0.68%)
Sep 19, 2000	19.19	19.27	18.56	18.77	7,588,964	-0.42(-2.18%)
Sep 18, 2000	18.81	19.23	18.48	19.19	8,209,274	+0.34(+1.79%)
Sep 15, 2000	19.40	19.40	18.22	18.85	15,111,842	+0.50(+2.75%)
Sep 14, 2000	18.69	18.69	17.76	18.35	26,474,348	+0.04(+0.22%)
Sep 13, 2000	19.82	19.86	18.18	18.31	11,607,838	-1.22(-6.24%)
Sep 12, 2000	18.98	19.90	18.73	19.53	17,420,372	+0.42(+2.18%)
Sep 11, 2000	19.36	19.40	18.89	19.11	6,704,461	-0.25(-1.29%)
Sep 08, 2000	19.74	19.90	19.02	19.36	9,308,517	-0.50(-2.54%)
Sep 07, 2000	20.37	20.46	19.57	19.86	9,845,218	-0.42(-2.06%)
Sep 06, 2000	19.90	20.41	19.90	20.28	5,953,910	+0.29(+1.45%)
Sep 05, 2000	19.90	20.07	19.78	19.99	7,734,351	+0.09(+0.44%)
Sep 01, 2000	19.99	20.24	19.74	19.90	7,005,037	-0.22(-1.10%)
Aug 31, 2000	20.28	20.46	19.95	20.13	10,087,432	-0.33(-1.61%)
Aug 30, 2000	20.50	20.50	20.16	20.46	6,081,329	+0.00(+0.00%)
Aug 25, 2000	20.54	20.58	20.12	20.46	7,413,578	+0.00(+0.00%)
Aug 24, 2000	21.00	21.08	20.20	20.46	9,808,686	-0.55(-2.60%)
Aug 23, 2000	21.08	21.38	20.83	21.00	5,071,189	-0.08(-0.38%)
Aug 22, 2000	21.34	21.47	21.00	21.08	5,176,332	-0.17(-0.79%)
Aug 21, 2000	21.42	21.51	21.04	21.25	4,434,098	+0.00(+0.00%)
Aug 18, 2000	20.96	21.51	20.87	21.25	4,953,275	+0.21(+0.99%)
Aug 17, 2000	21.63	21.80	20.87	21.04	7,032,065	-0.76(-3.49%)
Aug 16, 2000	21.84	21.93	21.59	21.80	3,100,215	-0.04(-0.18%)
Aug 15, 2000	22.52	22.64	21.72	21.84	4,266,286	-0.59(-2.61%)
Aug 14, 2000	22.52	22.52	22.22	22.43	3,649,391	-0.09(-0.39%)
Aug 11, 2000	22.18	22.64	22.14	22.52	3,302,926	+0.42(+1.92%)
Aug 10, 2000	22.18	22.26	21.97	22.09	3,439,403	+0.08(+0.37%)
Aug 09, 2000	22.09	22.35	21.72	22.01	5,269,445	-0.55(-2.42%)
Aug 08, 2000	22.89	22.98	22.26	22.56	3,899,030	-0.13(-0.56%)
Aug 07, 2000	22.60	23.06	22.56	22.69	4,571,169	+0.21(+0.93%)
Aug 04, 2000	22.30	22.69	22.22	22.48	3,767,008	+0.09(+0.39%)
Aug 03, 2000	22.64	22.85	22.35	22.39	5,651,700	-0.13(-0.57%)
Aug 02, 2000	21.93	22.60	21.93	22.52	6,895,291	+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.