Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	23.67	23.89	22.51	22.80	33,539,874	-0.67(-2.87%)
Nov 29, 2000	23.21	23.77	23.12	23.47	29,052,886	+0.32(+1.38%)
Nov 28, 2000	22.86	23.51	22.58	23.15	20,931,566	+0.06(+0.27%)
Nov 27, 2000	22.00	23.25	21.84	23.09	26,849,236	+1.32(+6.07%)
Nov 24, 2000	22.19	22.22	21.64	21.77	11,894,230	-0.36(-1.60%)
Nov 22, 2000	21.67	22.54	21.61	22.12	18,307,906	-0.26(-1.15%)
Nov 21, 2000	21.80	22.58	21.80	22.38	12,825,796	+0.26(+1.16%)
Nov 20, 2000	22.25	22.54	21.96	22.12	16,644,964	+0.00(+0.00%)
Nov 17, 2000	22.44	23.02	22.09	22.12	25,646,928	-0.16(-0.72%)
Nov 16, 2000	22.06	22.48	21.90	22.28	17,875,844	+0.13(+0.58%)
Nov 15, 2000	22.12	22.25	21.67	22.15	22,509,184	+0.13(+0.58%)
Nov 14, 2000	21.48	22.51	21.29	22.03	28,745,020	+0.32(+1.47%)
Nov 13, 2000	22.25	22.41	21.09	21.71	28,495,464	-0.99(-4.37%)
Nov 10, 2000	23.12	23.51	22.70	22.70	22,241,162	-0.26(-1.12%)
Nov 09, 2000	23.02	23.28	22.41	22.96	22,657,870	-0.39(-1.68%)
Nov 08, 2000	22.90	23.73	22.83	23.35	27,957,670	+0.29(+1.27%)
Nov 07, 2000	23.09	23.31	22.77	23.06	20,506,696	+0.16(+0.70%)
Nov 06, 2000	22.38	23.28	22.32	22.90	25,733,418	+0.45(+2.02%)
Nov 03, 2000	22.35	22.48	21.93	22.44	18,078,366	+0.22(+1.00%)
Nov 02, 2000	22.51	22.58	21.95	22.22	23,621,310	-0.16(-0.71%)
Nov 01, 2000	22.51	22.64	22.22	22.38	31,234,962	+0.16(+0.72%)
Oct 31, 2000	22.64	22.86	22.15	22.22	23,262,718	-0.36(-1.57%)
Oct 30, 2000	22.96	23.02	22.32	22.58	22,447,766	-0.12(-0.54%)
Oct 27, 2000	23.38	23.47	22.51	22.70	27,063,420	-0.65(-2.78%)
Oct 26, 2000	22.80	23.67	22.80	23.35	31,259,258	+0.23(+0.98%)
Oct 25, 2000	22.44	23.28	22.25	23.12	27,146,412	+1.00(+4.51%)
Oct 24, 2000	21.61	22.86	21.48	22.12	44,756,372	-1.22(-5.24%)
Oct 23, 2000	22.58	23.54	22.35	23.35	28,968,534	+1.03(+4.61%)
Oct 20, 2000	21.93	22.35	21.87	22.32	15,336,340	+0.20(+0.88%)
Oct 19, 2000	21.09	22.25	21.09	22.12	21,343,610	-0.39(-1.71%)
Oct 18, 2000	22.58	23.09	22.12	22.51	23,719,074	-0.61(-2.65%)
Oct 17, 2000	22.19	23.18	22.06	23.12	25,558,882	+0.64(+2.86%)
Oct 16, 2000	22.09	22.51	22.03	22.48	17,635,616	+0.55(+2.51%)
Oct 13, 2000	22.58	22.77	21.67	21.93	24,802,240	-1.03(-4.48%)
Oct 12, 2000	22.25	23.35	22.03	22.96	29,965,016	+0.26(+1.13%)
Oct 11, 2000	23.25	23.28	22.51	22.70	26,870,228	-0.20(-0.85%)
Oct 10, 2000	22.38	23.15	22.28	22.90	22,954,074	+0.71(+3.20%)
Oct 09, 2000	22.67	22.96	22.19	22.19	11,309,790	-0.77(-3.36%)
Oct 06, 2000	22.96	23.12	22.19	22.96	16,057,609	-0.07(-0.29%)
Oct 05, 2000	22.12	23.15	22.09	23.02	20,898,914	+1.03(+4.68%)
Oct 04, 2000	22.32	22.80	21.74	22.00	24,759,676	-0.77(-3.39%)
Oct 03, 2000	22.48	23.06	22.41	22.77	16,364,892	+0.00(+0.00%)
Oct 02, 2000	22.83	22.96	22.38	22.77	18,870,576	-0.34(-1.49%)
Sep 29, 2000	22.90	23.35	22.19	23.11	29,567,746	+0.63(+2.82%)
Sep 28, 2000	22.19	23.09	22.19	22.48	27,900,722	+0.23(+1.02%)
Sep 27, 2000	22.22	22.32	21.64	22.25	17,692,562	-0.13(-0.57%)
Sep 26, 2000	22.32	22.70	22.25	22.38	18,910,420	-0.32(-1.41%)
Sep 25, 2000	22.67	22.77	22.38	22.70	17,295,680	-0.10(-0.43%)
Sep 22, 2000	22.38	22.86	21.93	22.80	34,984,744	+0.93(+4.26%)
Sep 21, 2000	21.03	22.54	20.94	21.87	25,268,510	+0.81(+3.86%)
Sep 20, 2000	21.06	21.09	20.71	21.05	12,704,127	-0.05(-0.24%)
Sep 19, 2000	21.58	21.67	21.00	21.11	16,520,379	-0.47(-2.19%)
Sep 18, 2000	21.19	21.61	21.13	21.58	13,992,732	+0.35(+1.67%)
Sep 15, 2000	21.09	21.45	21.09	21.22	25,555,578	-0.07(-0.31%)
Sep 14, 2000	21.32	21.32	21.00	21.29	17,183,146	+0.16(+0.78%)
Sep 13, 2000	21.22	21.38	20.97	21.13	18,792,832	+0.42(+2.01%)
Sep 12, 2000	20.71	21.13	20.58	20.71	20,074,052	-0.39(-1.83%)
Sep 11, 2000	20.58	21.09	20.42	21.09	20,238,674	+0.26(+1.23%)
Sep 08, 2000	20.71	20.90	20.52	20.84	20,912,520	+0.10(+0.47%)
Sep 07, 2000	20.52	20.87	20.52	20.74	25,477,058	+0.22(+1.08%)
Sep 06, 2000	20.87	20.90	20.26	20.52	37,282,464	-0.48(-2.28%)
Sep 05, 2000	21.90	22.00	20.81	21.00	37,615,596	-1.21(-5.44%)

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.