Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	16.12	16.49	15.92	15.92	32,762,780	-0.10(-0.65%)
Nov 29, 2000	15.58	16.15	15.55	16.02	19,114,880	+0.52(+3.36%)
Nov 28, 2000	15.11	15.58	15.11	15.50	13,384,447	+0.29(+1.89%)
Nov 27, 2000	15.16	15.40	15.03	15.21	12,150,207	+0.39(+2.64%)
Nov 24, 2000	15.03	15.13	14.75	14.82	6,843,744	-0.10(-0.70%)
Nov 22, 2000	15.06	15.21	14.25	14.92	38,643,172	-0.68(-4.35%)
Nov 21, 2000	15.24	15.79	15.08	15.60	14,650,839	+0.37(+2.41%)
Nov 20, 2000	15.03	15.47	15.03	15.24	9,500,095	-0.05(-0.35%)
Nov 17, 2000	14.95	15.37	14.80	15.29	16,041,038	+0.16(+1.05%)
Nov 16, 2000	14.87	15.40	14.87	15.13	9,024,298	+0.23(+1.57%)
Nov 15, 2000	14.46	15.06	14.46	14.90	14,065,630	+0.47(+3.23%)
Nov 14, 2000	14.25	14.80	14.22	14.43	23,010,030	+0.00(+0.00%)
Nov 13, 2000	15.00	15.13	14.12	14.43	22,338,924	-0.94(-6.10%)
Nov 10, 2000	14.59	15.47	14.51	15.37	17,168,746	+0.52(+3.51%)
Nov 09, 2000	14.95	15.24	14.40	14.85	26,977,640	-0.44(-2.89%)
Nov 08, 2000	14.75	15.52	14.75	15.29	26,975,480	+0.60(+4.09%)
Nov 07, 2000	14.35	14.77	14.33	14.69	18,077,870	+0.15(+1.06%)
Nov 06, 2000	14.07	15.11	13.96	14.54	40,594,828	-0.05(-0.34%)
Nov 03, 2000	14.82	14.87	14.22	14.59	25,249,368	-0.50(-3.29%)
Nov 02, 2000	14.90	15.11	14.87	15.08	16,205,155	-0.15(-1.01%)
Nov 01, 2000	15.11	15.55	15.06	15.24	20,505,320	-0.03(-0.19%)
Oct 31, 2000	15.58	15.73	15.27	15.27	22,443,296	-0.55(-3.45%)
Oct 30, 2000	15.13	16.10	15.11	15.81	28,387,274	+0.52(+3.41%)
Oct 27, 2000	14.90	15.29	14.85	15.29	19,290,274	+0.29(+1.92%)
Oct 26, 2000	14.80	15.21	14.59	15.00	18,927,248	+0.15(+1.04%)
Oct 25, 2000	14.46	15.03	14.46	14.85	21,367,656	+0.24(+1.63%)
Oct 24, 2000	14.38	14.69	14.35	14.61	20,150,212	+0.13(+0.89%)
Oct 23, 2000	13.75	14.59	13.70	14.48	21,955,024	+0.63(+4.51%)
Oct 20, 2000	13.62	14.07	13.52	13.86	15,344,019	+0.13(+0.94%)
Oct 19, 2000	13.57	13.81	13.44	13.73	14,912,851	-0.03(-0.18%)
Oct 18, 2000	13.34	13.88	13.13	13.75	28,987,598	+0.55(+4.13%)
Oct 17, 2000	12.87	13.39	12.76	13.21	22,060,356	+0.39(+3.06%)
Oct 16, 2000	12.79	12.92	12.53	12.82	12,707,343	-0.10(-0.81%)
Oct 13, 2000	13.18	13.44	12.76	12.92	17,485,464	-0.52(-3.88%)
Oct 12, 2000	13.28	13.52	13.00	13.44	20,703,268	+0.31(+2.38%)
Oct 11, 2000	13.05	13.18	12.82	13.13	25,185,306	+0.13(+0.99%)
Oct 10, 2000	12.74	13.13	12.61	13.00	14,259,020	+0.18(+1.43%)
Oct 09, 2000	12.58	12.87	12.55	12.82	8,007,442	+0.26(+2.09%)
Oct 06, 2000	12.79	13.05	12.45	12.55	13,957,658	-0.13(-1.05%)
Oct 05, 2000	12.82	13.00	12.58	12.69	11,705,603	-0.26(-2.00%)
Oct 04, 2000	12.50	13.07	12.45	12.95	17,768,590	+0.42(+3.33%)
Oct 03, 2000	12.34	12.66	12.34	12.53	17,378,210	+0.18(+1.48%)
Oct 02, 2000	12.34	12.55	12.32	12.34	15,992,570	+0.08(+0.61%)
Sep 29, 2000	12.55	12.82	12.24	12.27	22,759,294	-0.34(-2.68%)
Sep 28, 2000	12.17	12.66	12.14	12.61	28,281,942	+0.37(+3.00%)
Sep 27, 2000	11.77	12.27	11.72	12.24	18,051,476	+0.52(+4.45%)
Sep 26, 2000	11.59	11.88	11.57	11.72	16,346,479	+0.03(+0.21%)
Sep 25, 2000	11.57	11.75	11.46	11.69	12,386,786	+0.18(+1.59%)
Sep 22, 2000	11.20	11.62	11.17	11.51	19,136,234	+0.57(+5.22%)
Sep 21, 2000	10.86	11.25	10.86	10.94	15,704,645	+0.08(+0.73%)
Sep 20, 2000	11.28	11.30	10.86	10.86	17,730,680	-0.47(-4.16%)
Sep 19, 2000	11.25	11.38	11.23	11.33	18,485,284	+0.21(+1.87%)
Sep 18, 2000	11.25	11.33	11.09	11.12	17,127,716	-0.21(-1.84%)
Sep 15, 2000	11.41	11.49	11.25	11.33	23,115,842	-0.10(-0.91%)
Sep 14, 2000	11.82	11.90	11.38	11.44	18,202,398	-0.28(-2.42%)
Sep 13, 2000	12.17	12.29	11.57	11.72	21,932,470	-0.65(-5.29%)
Sep 12, 2000	12.34	12.40	12.29	12.37	13,081,406	+0.00(+0.00%)
Sep 11, 2000	12.22	12.42	12.22	12.37	10,321,162	+0.08(+0.64%)
Sep 08, 2000	12.37	12.48	12.19	12.29	14,174,322	-0.10(-0.84%)
Sep 07, 2000	12.40	12.53	12.37	12.40	13,826,412	+0.00(+0.00%)
Sep 06, 2000	12.50	12.53	12.34	12.40	12,579,936	+0.02(+0.20%)
Sep 05, 2000	12.27	12.63	12.24	12.37	15,067,610	+0.18(+1.50%)

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.