Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2001	19.69	19.85	19.49	19.76	11,660,022	-0.07(-0.34%)
Jan 30, 2001	19.86	19.89	19.61	19.83	8,291,221	-0.05(-0.24%)
Jan 29, 2001	19.66	20.00	18.85	19.87	12,627,544	+0.35(+1.79%)
Jan 26, 2001	19.86	20.16	19.40	19.52	14,305,484	-0.38(-1.89%)
Jan 25, 2001	20.74	20.95	19.02	19.90	30,929,366	-0.84(-4.06%)
Jan 24, 2001	21.46	21.63	20.41	20.74	16,348,063	-1.39(-6.30%)
Jan 23, 2001	22.55	22.55	21.96	22.14	4,887,516	-0.42(-1.85%)
Jan 22, 2001	21.96	22.72	21.96	22.55	4,853,206	+0.46(+2.10%)
Jan 19, 2001	22.51	22.55	22.01	22.09	7,780,725	-0.55(-2.41%)
Jan 18, 2001	22.97	23.10	22.64	22.64	7,046,989	-0.72(-3.08%)
Jan 17, 2001	22.81	23.60	22.64	23.36	7,757,851	+0.38(+1.67%)
Jan 16, 2001	22.05	22.97	21.63	22.97	6,752,157	+0.34(+1.49%)
Jan 12, 2001	22.18	22.85	21.92	22.64	4,878,010	+0.63(+2.84%)
Jan 11, 2001	22.43	22.43	21.96	22.01	3,237,649	-0.34(-1.51%)
Jan 10, 2001	22.14	22.43	21.75	22.35	4,592,239	+0.09(+0.39%)
Jan 09, 2001	21.92	22.39	21.92	22.26	4,126,302	+0.04(+0.18%)
Jan 08, 2001	22.14	22.43	22.05	22.22	4,164,177	+0.04(+0.18%)
Jan 05, 2001	22.05	22.22	21.92	22.18	5,939,849	-0.04(-0.18%)
Jan 04, 2001	22.39	22.81	22.14	22.22	8,843,158	-0.46(-2.05%)
Jan 03, 2001	22.59	23.36	22.47	22.68	4,850,087	+0.13(+0.57%)
Jan 02, 2001	22.76	22.76	22.22	22.55	5,242,799	-0.34(-1.47%)
Dec 29, 2000	22.76	23.23	22.59	22.89	4,958,216	+0.08(+0.35%)
Dec 28, 2000	22.09	22.89	21.84	22.81	5,257,058	+0.51(+2.29%)
Dec 27, 2000	21.75	22.30	21.63	22.30	5,741,562	+0.42(+1.91%)
Dec 26, 2000	21.96	22.05	21.58	21.88	4,998,171	-0.13(-0.58%)
Dec 22, 2000	21.88	22.26	21.50	22.01	4,774,039	+0.00(+0.00%)
Dec 21, 2000	21.50	22.01	21.42	22.01	6,383,210	+0.88(+4.17%)
Dec 20, 2000	21.80	22.05	21.13	21.13	7,808,649	-1.01(-4.56%)
Dec 19, 2000	21.88	22.35	21.80	22.14	6,882,566	+0.38(+1.76%)
Dec 18, 2000	21.46	21.92	21.34	21.75	4,756,810	+0.55(+2.57%)
Dec 15, 2000	21.21	21.71	21.17	21.21	11,595,263	-0.04(-0.19%)
Dec 14, 2000	20.87	21.38	20.70	21.25	7,974,556	+0.30(+1.41%)
Dec 13, 2000	20.95	21.21	20.57	20.95	11,071,102	+0.16(+0.78%)
Dec 12, 2000	20.53	21.00	20.45	20.79	14,553,231	+0.63(+3.14%)
Dec 11, 2000	19.69	20.28	19.52	20.16	18,208,248	+0.30(+1.49%)
Dec 08, 2000	20.20	20.28	19.36	19.86	8,114,323	-0.50(-2.48%)
Dec 07, 2000	19.86	20.62	19.73	20.37	4,811,172	+0.42(+2.13%)
Dec 06, 2000	20.33	20.53	19.57	19.94	7,217,203	-0.59(-2.89%)
Dec 05, 2000	21.04	21.04	20.28	20.53	5,588,873	-0.63(-2.99%)
Dec 04, 2000	20.53	21.29	20.49	21.17	4,244,828	+0.34(+1.62%)
Dec 01, 2000	21.63	21.63	20.62	20.83	7,818,600	-0.63(-2.95%)
Nov 30, 2000	21.96	22.18	21.21	21.46	5,636,551	-0.42(-1.91%)
Nov 29, 2000	21.08	22.39	21.04	21.88	7,829,888	+0.84(+4.00%)
Nov 28, 2000	21.29	21.58	20.79	21.04	7,919,600	-0.46(-2.16%)
Nov 27, 2000	22.30	22.47	21.21	21.50	7,802,262	-1.18(-5.19%)
Nov 24, 2000	22.51	22.89	22.51	22.68	2,191,554	-0.38(-1.64%)
Nov 22, 2000	22.43	23.19	22.43	23.06	4,519,757	+0.21(+0.91%)
Nov 21, 2000	22.59	22.89	22.35	22.85	3,671,355	+0.30(+1.31%)
Nov 20, 2000	21.88	22.81	21.88	22.55	4,591,942	+0.04(+0.18%)
Nov 17, 2000	21.88	22.51	21.88	22.51	5,146,552	+0.50(+2.29%)
Nov 16, 2000	22.51	22.51	22.01	22.01	3,843,650	-0.42(-1.86%)
Nov 15, 2000	22.43	22.72	22.39	22.43	5,451,335	-0.09(-0.39%)
Nov 14, 2000	22.26	22.55	22.09	22.51	5,957,672	+0.26(+1.15%)
Nov 13, 2000	21.71	22.43	21.67	22.26	6,837,859	+0.00(+0.00%)
Nov 10, 2000	21.13	22.39	21.08	22.26	9,050,505	+0.88(+4.13%)
Nov 09, 2000	21.21	21.46	21.00	21.38	3,610,904	+0.09(+0.41%)
Nov 08, 2000	21.25	21.38	21.04	21.29	4,052,482	-0.09(-0.41%)
Nov 07, 2000	21.42	21.75	21.25	21.38	3,466,087	-0.17(-0.78%)
Nov 06, 2000	21.54	21.71	21.34	21.54	3,625,014	-0.26(-1.17%)
Nov 03, 2000	21.50	21.96	21.34	21.80	5,635,808	+0.30(+1.38%)
Nov 02, 2000	21.17	21.54	21.08	21.50	4,553,473	+0.22(+1.01%)

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.