Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	35.72	36.30	34.77	35.94	27,783,632	-0.09(-0.26%)
Nov 29, 2000	35.72	36.94	35.54	36.04	17,567,210	-0.09(-0.24%)
Nov 28, 2000	35.63	36.60	35.35	36.12	20,424,708	+0.49(+1.38%)
Nov 27, 2000	36.35	36.85	35.63	35.63	22,181,016	-0.18(-0.51%)
Nov 24, 2000	35.90	36.12	35.58	35.81	8,691,218	+0.59(+1.69%)
Nov 22, 2000	36.26	36.30	35.09	35.22	30,644,026	-1.59(-4.32%)
Nov 21, 2000	36.30	37.39	36.30	36.80	16,814,330	+0.50(+1.38%)
Nov 20, 2000	37.17	37.67	36.17	36.30	20,400,714	-1.32(-3.51%)
Nov 17, 2000	38.21	38.76	37.12	37.62	16,529,862	-0.54(-1.43%)
Nov 16, 2000	37.89	38.84	37.75	38.17	14,220,891	+0.09(+0.25%)
Nov 15, 2000	37.99	38.48	37.39	38.07	16,734,767	-0.18(-0.47%)
Nov 14, 2000	37.30	38.53	37.17	38.26	20,280,198	+0.95(+2.55%)
Nov 13, 2000	37.71	38.62	36.62	37.30	25,452,460	-1.77(-4.53%)
Nov 10, 2000	38.98	39.84	38.62	39.07	16,895,270	-0.49(-1.25%)
Nov 09, 2000	39.21	39.80	38.53	39.57	16,953,736	+0.00(+0.00%)
Nov 08, 2000	39.80	40.07	39.26	39.57	13,075,575	-0.28(-0.69%)
Nov 07, 2000	39.52	39.93	39.34	39.84	13,348,046	+0.32(+0.81%)
Nov 06, 2000	38.84	39.57	38.66	39.52	16,470,569	+0.86(+2.23%)
Nov 03, 2000	39.02	39.07	38.39	38.66	16,633,004	-0.28(-0.71%)
Nov 02, 2000	39.34	39.89	38.80	38.94	19,770,970	-0.54(-1.38%)
Nov 01, 2000	39.71	39.84	39.07	39.48	21,924,816	-0.27(-0.67%)
Oct 31, 2000	39.26	39.84	39.02	39.75	23,678,640	+0.59(+1.50%)
Oct 30, 2000	38.03	39.16	37.89	39.16	25,144,000	+1.27(+3.35%)
Oct 27, 2000	38.21	38.57	37.57	37.89	21,323,338	+0.09(+0.23%)
Oct 26, 2000	38.44	38.71	37.26	37.81	25,744,650	-0.59(-1.53%)
Oct 25, 2000	38.71	39.07	37.81	38.39	40,336,188	-0.32(-0.82%)
Oct 24, 2000	36.62	38.71	36.30	38.71	63,423,004	+2.63(+7.30%)
Oct 23, 2000	37.44	37.71	35.54	36.08	98,314,728	-1.73(-4.57%)
Oct 20, 2000	39.71	40.07	37.44	37.81	24,820,372	-2.54(-6.29%)
Oct 19, 2000	40.25	40.57	39.71	40.34	18,186,336	+0.09(+0.23%)
Oct 18, 2000	38.98	40.47	38.35	40.25	25,392,616	-0.09(-0.23%)
Oct 17, 2000	41.84	41.84	39.84	40.34	23,242,770	-1.54(-3.67%)
Oct 16, 2000	41.34	41.98	41.07	41.88	17,917,726	+0.54(+1.32%)
Oct 13, 2000	39.62	41.79	39.52	41.34	21,445,922	+1.81(+4.59%)
Oct 12, 2000	41.02	41.43	39.16	39.52	24,005,302	-1.54(-3.76%)
Oct 11, 2000	41.16	41.84	40.11	41.07	25,525,128	-1.04(-2.46%)
Oct 10, 2000	42.61	42.93	41.74	42.11	15,178,676	-0.32(-0.75%)
Oct 09, 2000	42.88	43.38	42.38	42.43	13,358,250	-0.68(-1.58%)
Oct 06, 2000	43.15	43.47	41.92	43.11	19,312,210	-0.22(-0.52%)
Oct 05, 2000	42.88	43.47	42.61	43.33	16,241,533	+0.63(+1.48%)
Oct 04, 2000	42.70	43.33	42.52	42.70	15,745,956	-0.13(-0.30%)
Oct 03, 2000	42.52	43.43	42.43	42.83	16,863,280	+0.41(+0.96%)
Oct 02, 2000	42.06	42.70	41.88	42.43	16,402,175	+0.50(+1.19%)
Sep 29, 2000	42.34	42.70	41.84	41.92	14,767,349	-0.86(-2.02%)
Sep 28, 2000	42.93	43.33	42.52	42.79	15,395,025	-0.32(-0.74%)
Sep 27, 2000	42.20	43.15	41.92	43.11	20,245,312	+1.04(+2.48%)
Sep 26, 2000	41.38	42.65	41.38	42.06	19,366,400	-0.04(-0.10%)
Sep 25, 2000	41.34	42.29	41.25	42.11	15,172,333	+0.54(+1.31%)
Sep 22, 2000	41.98	42.06	39.98	41.56	19,649,214	+0.77(+1.88%)
Sep 21, 2000	40.34	41.98	40.29	40.79	14,784,172	-0.28(-0.67%)
Sep 20, 2000	41.07	41.38	39.89	41.07	19,596,816	-0.27(-0.65%)
Sep 19, 2000	41.74	42.02	41.07	41.34	16,392,937	-0.36(-0.87%)
Sep 18, 2000	41.11	42.34	41.07	41.70	17,679,314	+0.54(+1.32%)
Sep 15, 2000	42.43	42.52	40.89	41.16	27,914,764	-1.63(-3.81%)
Sep 14, 2000	42.93	43.06	42.29	42.79	10,927,521	-0.04(-0.10%)
Sep 13, 2000	42.65	43.24	42.47	42.83	10,486,273	+0.00(+0.00%)
Sep 12, 2000	43.15	43.33	42.74	42.83	14,037,221	-0.46(-1.06%)
Sep 11, 2000	43.15	43.56	42.56	43.29	16,240,017	-0.14(-0.32%)
Sep 08, 2000	42.65	43.51	42.24	43.43	15,001,625	+0.64(+1.49%)
Sep 07, 2000	42.70	42.93	42.20	42.79	11,074,650	+0.00(+0.00%)
Sep 06, 2000	42.74	42.97	42.43	42.79	20,145,066	+0.86(+2.06%)
Sep 05, 2000	42.38	42.74	41.92	41.92	12,835,094	-0.50(-1.18%)

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.