Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	20.76	20.97	20.05	20.29	5,961,521	-0.39(-1.91%)
Nov 29, 2000	19.93	21.17	19.89	20.69	8,281,312	+0.80(+4.00%)
Nov 28, 2000	20.13	20.41	19.66	19.89	8,376,197	-0.44(-2.16%)
Nov 27, 2000	21.08	21.25	20.05	20.33	8,252,093	-1.11(-5.19%)
Nov 24, 2000	21.29	21.64	21.29	21.45	2,317,906	-0.36(-1.64%)
Nov 22, 2000	21.20	21.92	21.20	21.80	4,780,339	+0.20(+0.91%)
Nov 21, 2000	21.36	21.64	21.13	21.61	3,883,024	+0.28(+1.31%)
Nov 20, 2000	20.69	21.57	20.69	21.32	4,856,686	+0.04(+0.18%)
Nov 17, 2000	20.69	21.29	20.69	21.29	5,443,271	+0.48(+2.29%)
Nov 16, 2000	21.29	21.29	20.81	20.81	4,065,251	-0.39(-1.86%)
Nov 15, 2000	21.20	21.48	21.17	21.20	5,765,626	-0.08(-0.39%)
Nov 14, 2000	21.04	21.32	20.89	21.29	6,301,156	+0.24(+1.15%)
Nov 13, 2000	20.53	21.20	20.49	21.04	7,232,089	+0.00(+0.00%)
Nov 10, 2000	19.98	21.17	19.93	21.04	9,572,303	+0.83(+4.13%)
Nov 09, 2000	20.05	20.29	19.85	20.21	3,819,087	+0.08(+0.41%)
Nov 08, 2000	20.09	20.21	19.89	20.13	4,286,124	-0.08(-0.41%)
Nov 07, 2000	20.25	20.57	20.09	20.21	3,665,921	-0.16(-0.78%)
Nov 06, 2000	20.37	20.53	20.17	20.37	3,834,011	-0.24(-1.17%)
Nov 03, 2000	20.33	20.76	20.17	20.61	5,960,735	+0.28(+1.38%)
Nov 02, 2000	20.01	20.37	19.93	20.33	4,815,999	+0.20(+1.01%)
Nov 01, 2000	19.57	20.17	19.49	20.13	4,997,598	+0.39(+2.00%)
Oct 31, 2000	19.98	20.05	19.54	19.73	6,357,709	-0.12(-0.61%)
Oct 30, 2000	18.90	19.93	18.74	19.85	9,295,034	+0.92(+4.84%)
Oct 27, 2000	18.26	18.94	18.26	18.94	5,881,403	+0.52(+2.80%)
Oct 26, 2000	18.26	18.58	18.22	18.42	6,401,224	-0.04(-0.21%)
Oct 25, 2000	18.38	18.62	18.34	18.46	6,671,581	-0.08(-0.41%)
Oct 24, 2000	18.66	18.86	18.34	18.54	7,886,852	+0.00(+0.00%)
Oct 23, 2000	18.42	18.58	18.34	18.54	5,671,370	+0.55(+3.08%)
Oct 20, 2000	18.14	18.22	17.90	17.98	8,168,048	+0.24(+1.33%)
Oct 19, 2000	18.38	18.38	17.54	17.75	10,149,148	-0.11(-0.64%)
Oct 18, 2000	18.07	18.14	17.70	17.86	4,835,007	+0.04(+0.21%)
Oct 17, 2000	18.07	18.14	17.58	17.82	6,771,021	-0.64(-3.45%)
Oct 16, 2000	18.74	18.74	18.34	18.46	4,233,341	+0.08(+0.42%)
Oct 13, 2000	18.02	18.58	17.82	18.38	4,252,663	+0.32(+1.76%)
Oct 12, 2000	18.94	18.98	17.79	18.07	9,019,493	-1.03(-5.40%)
Oct 11, 2000	19.10	19.38	19.06	19.10	3,808,090	+0.04(+0.20%)
Oct 10, 2000	19.29	19.34	19.06	19.06	3,055,144	-0.08(-0.40%)
Oct 09, 2000	19.10	19.17	18.78	19.14	3,423,684	+0.11(+0.60%)
Oct 06, 2000	19.02	19.29	18.74	19.02	5,562,033	-0.15(-0.80%)
Oct 05, 2000	19.26	19.38	18.90	19.17	8,981,790	+0.08(+0.40%)
Oct 04, 2000	19.29	19.42	19.02	19.10	3,455,574	-0.16(-0.83%)
Oct 03, 2000	19.17	19.42	19.06	19.26	4,787,094	+0.12(+0.63%)
Oct 02, 2000	19.38	19.38	19.10	19.14	3,396,035	-0.08(-0.43%)
Sep 29, 2000	19.22	19.34	18.94	19.22	4,829,823	+0.20(+1.04%)
Sep 28, 2000	19.06	19.26	18.98	19.02	5,212,187	+0.00(+0.00%)
Sep 27, 2000	18.86	19.06	18.78	19.02	5,564,861	+0.00(+0.00%)
Sep 26, 2000	18.78	19.17	18.74	19.02	8,802,076	+0.28(+1.49%)
Sep 25, 2000	18.62	18.74	18.42	18.74	6,938,482	+0.48(+2.61%)
Sep 22, 2000	18.26	18.64	17.94	18.26	10,818,835	+1.08(+6.26%)
Sep 21, 2000	17.70	17.98	17.19	17.19	6,484,954	-0.44(-2.49%)
Sep 20, 2000	17.75	17.79	17.19	17.63	7,529,780	-0.12(-0.68%)
Sep 19, 2000	18.14	18.22	17.54	17.75	8,027,764	-0.39(-2.18%)
Sep 18, 2000	17.79	18.18	17.47	18.14	8,683,942	+0.32(+1.79%)
Sep 15, 2000	18.34	18.34	17.23	17.82	15,985,623	+0.48(+2.75%)
Sep 14, 2000	17.66	17.66	16.79	17.35	28,005,120	+0.04(+0.22%)
Sep 13, 2000	18.74	18.78	17.19	17.31	12,279,014	-1.15(-6.24%)
Sep 12, 2000	17.94	18.82	17.70	18.46	18,427,634	+0.39(+2.18%)
Sep 11, 2000	18.30	18.34	17.86	18.07	7,092,119	-0.24(-1.29%)
Sep 08, 2000	18.66	18.82	17.98	18.30	9,846,744	-0.48(-2.54%)
Sep 07, 2000	19.26	19.34	18.50	18.78	10,414,478	-0.39(-2.06%)
Sep 06, 2000	18.82	19.29	18.82	19.17	6,298,171	+0.27(+1.45%)
Sep 05, 2000	18.82	18.98	18.70	18.90	8,181,558	+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.