Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	23.87	24.18	23.62	24.03	5,501,579	+0.16(+0.66%)
Dec 28, 2000	23.51	23.97	22.94	23.87	5,600,088	+0.37(+1.55%)
Dec 27, 2000	22.37	23.72	22.37	23.51	10,204,728	+1.14(+5.09%)
Dec 26, 2000	22.21	22.52	22.21	22.37	5,805,536	+0.42(+1.89%)
Dec 22, 2000	22.79	22.79	21.59	21.96	9,213,977	-1.04(-4.51%)
Dec 21, 2000	22.47	22.99	22.01	22.99	7,636,144	+0.52(+2.33%)
Dec 20, 2000	23.04	23.04	22.26	22.47	10,854,431	-1.71(-7.07%)
Dec 19, 2000	24.34	24.60	24.13	24.18	7,056,409	-0.16(-0.65%)
Dec 18, 2000	24.39	24.86	23.92	24.34	6,107,928	-0.05(-0.20%)
Dec 15, 2000	24.08	24.70	23.46	24.39	10,998,221	+0.31(+1.28%)
Dec 14, 2000	24.70	24.80	23.77	24.08	8,455,047	-0.62(-2.52%)
Dec 13, 2000	25.17	25.48	24.60	24.70	6,078,544	-0.46(-1.85%)
Dec 12, 2000	25.22	25.38	24.70	25.17	6,953,685	-0.05(-0.20%)
Dec 11, 2000	25.69	25.79	25.12	25.22	3,850,286	-0.47(-1.84%)
Dec 08, 2000	25.43	26.00	25.28	25.69	3,445,772	+0.27(+1.05%)
Dec 07, 2000	26.11	26.11	24.96	25.43	4,917,027	-0.68(-2.61%)
Dec 06, 2000	25.84	26.57	25.84	26.11	6,313,617	+0.62(+2.44%)
Dec 05, 2000	24.45	25.84	24.13	25.48	6,014,717	+1.04(+4.25%)
Dec 04, 2000	24.80	24.80	24.24	24.45	4,936,536	-0.46(-1.87%)
Dec 01, 2000	24.18	25.53	24.18	24.91	6,632,266	+0.88(+3.66%)
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%)

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.