Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	23.92	24.24	23.14	24.03	7,086,757	+0.11(+0.45%)
Nov 29, 2000	24.80	24.80	23.56	23.92	6,060,480	-0.88(-3.55%)
Nov 28, 2000	24.86	25.28	24.55	24.80	5,902,841	-0.06(-0.23%)
Nov 27, 2000	24.70	25.38	24.60	24.86	5,866,472	+0.16(+0.64%)
Nov 24, 2000	24.13	24.86	23.72	24.70	3,753,704	+0.57(+2.37%)
Nov 22, 2000	24.34	24.34	23.67	24.13	5,913,559	-0.26(-1.06%)
Nov 21, 2000	24.50	24.50	23.72	24.39	7,054,001	-0.42(-1.67%)
Nov 20, 2000	25.07	25.33	24.55	24.80	5,846,120	-0.27(-1.06%)
Nov 17, 2000	25.63	25.90	24.65	25.07	7,417,690	-0.56(-2.20%)
Nov 16, 2000	26.41	26.68	25.22	25.63	4,901,733	-0.78(-2.96%)
Nov 15, 2000	25.84	26.99	25.84	26.41	7,242,349	+0.72(+2.81%)
Nov 14, 2000	25.43	26.36	25.43	25.69	8,326,069	+0.42(+1.64%)
Nov 13, 2000	26.00	26.00	24.91	25.28	14,091,986	-1.04(-3.94%)
Nov 10, 2000	25.90	26.73	25.90	26.31	15,999,306	+0.47(+1.83%)
Nov 09, 2000	27.82	27.82	25.58	25.84	30,649,710	-4.78(-15.62%)
Nov 08, 2000	30.83	31.55	30.57	30.62	4,602,954	-0.21(-0.67%)
Nov 07, 2000	30.88	30.88	30.31	30.83	3,110,022	-0.15(-0.48%)
Nov 06, 2000	31.60	31.66	30.72	30.98	3,486,958	-0.62(-1.97%)
Nov 03, 2000	30.98	31.76	30.72	31.60	5,255,908	+0.62(+2.01%)
Nov 02, 2000	30.42	31.25	30.42	30.98	5,239,530	+0.56(+1.86%)
Nov 01, 2000	29.74	30.72	28.91	30.42	6,106,001	+0.68(+2.29%)
Oct 31, 2000	28.96	29.79	28.28	29.74	6,288,207	+0.77(+2.67%)
Oct 30, 2000	28.49	30.15	28.08	28.96	5,131,868	+0.47(+1.66%)
Oct 27, 2000	28.91	28.91	28.13	28.49	5,428,600	-0.68(-2.33%)
Oct 26, 2000	28.91	29.48	28.70	29.17	6,532,553	+0.27(+0.92%)
Oct 25, 2000	29.64	29.64	28.49	28.91	4,452,541	-1.15(-3.81%)
Oct 24, 2000	30.05	30.57	29.53	30.05	4,921,362	+0.00(+0.00%)
Oct 23, 2000	30.21	30.47	29.69	30.05	4,288,519	-0.16(-0.52%)
Oct 20, 2000	29.01	30.88	28.49	30.21	7,202,608	+1.20(+4.12%)
Oct 19, 2000	29.48	29.89	28.60	29.01	6,600,474	-0.46(-1.58%)
Oct 18, 2000	29.43	29.84	27.82	29.48	11,258,463	+0.05(+0.17%)
Oct 17, 2000	31.45	31.45	28.44	29.43	9,968,089	-2.33(-7.35%)
Oct 16, 2000	32.49	32.49	31.14	31.76	6,082,879	-1.25(-3.77%)
Oct 13, 2000	32.38	33.27	31.60	33.01	6,908,164	+0.62(+1.92%)
Oct 12, 2000	33.42	33.42	32.18	32.38	6,229,438	-1.09(-3.25%)
Oct 11, 2000	34.36	34.51	33.27	33.47	6,260,147	-0.89(-2.59%)
Oct 10, 2000	34.15	34.83	34.15	34.36	5,881,887	+0.37(+1.07%)
Oct 09, 2000	33.79	34.10	33.68	34.00	3,604,134	+0.21(+0.61%)
Oct 06, 2000	34.25	34.30	33.12	33.79	5,009,515	-0.46(-1.36%)
Oct 05, 2000	33.22	34.46	33.22	34.25	6,663,698	+1.14(+3.44%)
Oct 04, 2000	32.91	33.37	32.91	33.12	4,927,865	+0.47(+1.45%)
Oct 03, 2000	32.80	33.32	32.59	32.64	5,618,272	-0.16(-0.48%)
Oct 02, 2000	31.97	33.12	31.97	32.80	4,312,966	+1.04(+3.27%)
Sep 29, 2000	32.23	32.54	31.50	31.76	5,757,486	-0.46(-1.44%)
Sep 28, 2000	31.35	32.75	31.35	32.23	4,916,666	+1.04(+3.33%)
Sep 27, 2000	31.30	31.87	31.14	31.19	3,134,830	-0.11(-0.34%)
Sep 26, 2000	31.19	31.71	31.14	31.30	3,775,381	+0.11(+0.35%)
Sep 25, 2000	31.09	31.66	30.98	31.19	3,122,788	+0.10(+0.32%)
Sep 22, 2000	30.83	31.40	30.57	31.09	4,518,294	+0.26(+0.83%)
Sep 21, 2000	30.88	31.35	30.72	30.83	3,702,884	-0.05(-0.16%)
Sep 20, 2000	31.81	31.92	30.72	30.88	5,241,336	-0.93(-2.92%)
Sep 19, 2000	31.92	31.97	31.14	31.81	3,594,018	-0.11(-0.34%)
Sep 18, 2000	32.43	32.43	31.55	31.92	3,181,315	-0.62(-1.91%)
Sep 15, 2000	32.70	33.06	32.23	32.54	5,949,807	-0.16(-0.48%)
Sep 14, 2000	32.75	32.75	31.97	32.70	3,691,323	-0.51(-1.55%)
Sep 13, 2000	32.23	33.22	32.23	33.22	4,239,024	+1.14(+3.55%)
Sep 12, 2000	33.01	33.01	32.02	32.08	3,914,835	-1.09(-3.28%)
Sep 11, 2000	33.37	33.37	32.54	33.17	2,976,228	-0.26(-0.77%)
Sep 08, 2000	33.79	33.79	32.96	33.42	3,956,623	-1.04(-3.01%)
Sep 07, 2000	33.22	34.46	32.91	34.46	4,975,314	+1.25(+3.75%)
Sep 06, 2000	32.23	33.22	32.23	33.22	5,243,986	+1.14(+3.55%)
Sep 05, 2000	32.38	32.75	32.02	32.08	3,881,115	-0.31(-0.95%)

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.