Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	20.76	20.97	20.05	20.29	5,962,461	-0.39(-1.91%)
Nov 29, 2000	19.93	21.16	19.89	20.69	8,282,619	+0.80(+4.00%)
Nov 28, 2000	20.12	20.41	19.65	19.89	8,377,518	-0.44(-2.16%)
Nov 27, 2000	21.08	21.25	20.05	20.33	8,253,395	-1.11(-5.19%)
Nov 24, 2000	21.28	21.64	21.28	21.44	2,318,272	-0.36(-1.63%)
Nov 22, 2000	21.20	21.92	21.20	21.80	4,781,093	+0.20(+0.91%)
Nov 21, 2000	21.36	21.64	21.12	21.60	3,883,636	+0.28(+1.31%)
Nov 20, 2000	20.69	21.56	20.69	21.32	4,857,452	+0.04(+0.18%)
Nov 17, 2000	20.69	21.28	20.69	21.28	5,444,130	+0.48(+2.29%)
Nov 16, 2000	21.28	21.28	20.81	20.81	4,065,893	-0.39(-1.86%)
Nov 15, 2000	21.20	21.48	21.16	21.20	5,766,536	-0.08(-0.39%)
Nov 14, 2000	21.04	21.32	20.88	21.28	6,302,150	+0.24(+1.15%)
Nov 13, 2000	20.53	21.20	20.49	21.04	7,233,230	+0.00(+0.00%)
Nov 10, 2000	19.97	21.16	19.93	21.04	9,573,813	+0.83(+4.13%)
Nov 09, 2000	20.05	20.29	19.85	20.21	3,819,689	+0.08(+0.41%)
Nov 08, 2000	20.09	20.21	19.89	20.12	4,286,801	-0.08(-0.41%)
Nov 07, 2000	20.25	20.56	20.09	20.21	3,666,500	-0.16(-0.78%)
Nov 06, 2000	20.37	20.53	20.17	20.37	3,834,616	-0.24(-1.17%)
Nov 03, 2000	20.33	20.76	20.17	20.61	5,961,676	+0.28(+1.38%)
Nov 02, 2000	20.01	20.37	19.93	20.33	4,816,759	+0.20(+1.01%)
Nov 01, 2000	19.57	20.17	19.49	20.12	4,998,387	+0.39(+2.00%)
Oct 31, 2000	19.97	20.05	19.53	19.73	6,358,712	-0.12(-0.61%)
Oct 30, 2000	18.90	19.93	18.74	19.85	9,296,500	+0.92(+4.84%)
Oct 27, 2000	18.26	18.93	18.26	18.93	5,882,331	+0.52(+2.80%)
Oct 26, 2000	18.26	18.58	18.22	18.42	6,402,234	-0.04(-0.21%)
Oct 25, 2000	18.38	18.62	18.34	18.46	6,672,634	-0.08(-0.41%)
Oct 24, 2000	18.65	18.85	18.34	18.53	7,888,097	+0.00(+0.00%)
Oct 23, 2000	18.42	18.58	18.34	18.53	5,672,265	+0.55(+3.08%)
Oct 20, 2000	18.14	18.22	17.90	17.98	8,169,337	+0.24(+1.33%)
Oct 19, 2000	18.38	18.38	17.54	17.74	10,150,750	-0.11(-0.64%)
Oct 18, 2000	18.06	18.14	17.70	17.86	4,835,770	+0.04(+0.21%)
Oct 17, 2000	18.06	18.14	17.58	17.82	6,772,089	-0.64(-3.45%)
Oct 16, 2000	18.74	18.74	18.34	18.46	4,234,009	+0.08(+0.42%)
Oct 13, 2000	18.02	18.58	17.82	18.38	4,253,334	+0.32(+1.76%)
Oct 12, 2000	18.93	18.97	17.78	18.06	9,020,916	-1.03(-5.40%)
Oct 11, 2000	19.09	19.37	19.06	19.09	3,808,691	+0.04(+0.20%)
Oct 10, 2000	19.29	19.34	19.06	19.06	3,055,626	-0.08(-0.40%)
Oct 09, 2000	19.09	19.17	18.78	19.13	3,424,224	+0.11(+0.60%)
Oct 06, 2000	19.02	19.29	18.74	19.02	5,562,911	-0.15(-0.80%)
Oct 05, 2000	19.25	19.37	18.90	19.17	8,983,208	+0.08(+0.40%)
Oct 04, 2000	19.29	19.41	19.02	19.09	3,456,119	-0.16(-0.83%)
Oct 03, 2000	19.17	19.41	19.06	19.25	4,787,849	+0.12(+0.63%)
Oct 02, 2000	19.37	19.37	19.09	19.13	3,396,571	-0.08(-0.43%)
Sep 29, 2000	19.21	19.34	18.93	19.21	4,830,585	+0.20(+1.04%)
Sep 28, 2000	19.06	19.25	18.97	19.02	5,213,010	+0.00(+0.00%)
Sep 27, 2000	18.85	19.06	18.78	19.02	5,565,739	+0.00(+0.00%)
Sep 26, 2000	18.78	19.17	18.74	19.02	8,803,465	+0.28(+1.49%)
Sep 25, 2000	18.62	18.74	18.42	18.74	6,939,577	+0.48(+2.61%)
Sep 22, 2000	18.26	18.64	17.94	18.26	10,820,543	+1.08(+6.26%)
Sep 21, 2000	17.70	17.98	17.18	17.18	6,485,978	-0.44(-2.49%)
Sep 20, 2000	17.74	17.78	17.18	17.62	7,530,968	-0.12(-0.68%)
Sep 19, 2000	18.14	18.22	17.54	17.74	8,029,031	-0.39(-2.18%)
Sep 18, 2000	17.78	18.18	17.46	18.14	8,685,312	+0.32(+1.79%)
Sep 15, 2000	18.34	18.34	17.22	17.82	15,988,146	+0.48(+2.75%)
Sep 14, 2000	17.66	17.66	16.79	17.34	28,009,540	+0.04(+0.22%)
Sep 13, 2000	18.74	18.78	17.18	17.31	12,280,952	-1.15(-6.24%)
Sep 12, 2000	17.94	18.81	17.70	18.46	18,430,540	+0.39(+2.18%)
Sep 11, 2000	18.30	18.34	17.86	18.06	7,093,238	-0.24(-1.29%)
Sep 08, 2000	18.65	18.81	17.98	18.30	9,848,298	-0.48(-2.54%)
Sep 07, 2000	19.25	19.34	18.50	18.78	10,416,121	-0.39(-2.06%)
Sep 06, 2000	18.81	19.29	18.81	19.17	6,299,165	+0.27(+1.45%)
Sep 05, 2000	18.81	18.97	18.70	18.90	8,182,849	+0.08(+0.44%)

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.