Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	23.67	23.90	22.51	22.80	33,536,408	-0.67(-2.87%)
Nov 29, 2000	23.22	23.77	23.12	23.47	29,049,884	+0.32(+1.38%)
Nov 28, 2000	22.87	23.51	22.58	23.16	20,929,404	+0.06(+0.27%)
Nov 27, 2000	22.00	23.25	21.84	23.09	26,846,462	+1.32(+6.07%)
Nov 24, 2000	22.19	22.22	21.64	21.77	11,893,001	-0.36(-1.60%)
Nov 22, 2000	21.67	22.54	21.61	22.13	18,306,014	-0.26(-1.15%)
Nov 21, 2000	21.81	22.58	21.81	22.38	12,824,471	+0.26(+1.16%)
Nov 20, 2000	22.25	22.54	21.97	22.13	16,643,244	+0.00(+0.00%)
Nov 17, 2000	22.45	23.03	22.10	22.13	25,644,278	-0.16(-0.72%)
Nov 16, 2000	22.06	22.48	21.90	22.29	17,873,996	+0.13(+0.58%)
Nov 15, 2000	22.13	22.25	21.67	22.16	22,506,858	+0.13(+0.58%)
Nov 14, 2000	21.48	22.51	21.29	22.03	28,742,050	+0.32(+1.47%)
Nov 13, 2000	22.25	22.41	21.10	21.71	28,492,518	-0.99(-4.37%)
Nov 10, 2000	23.12	23.51	22.70	22.70	22,238,864	-0.26(-1.12%)
Nov 09, 2000	23.03	23.28	22.41	22.96	22,655,528	-0.39(-1.67%)
Nov 08, 2000	22.90	23.73	22.84	23.35	27,954,782	+0.29(+1.27%)
Nov 07, 2000	23.09	23.31	22.77	23.06	20,504,578	+0.16(+0.70%)
Nov 06, 2000	22.38	23.28	22.32	22.90	25,730,758	+0.45(+2.02%)
Nov 03, 2000	22.35	22.48	21.93	22.45	18,076,498	+0.22(+1.00%)
Nov 02, 2000	22.51	22.58	21.96	22.22	23,618,870	-0.16(-0.71%)
Nov 01, 2000	22.51	22.64	22.22	22.38	31,231,736	+0.16(+0.72%)
Oct 31, 2000	22.64	22.87	22.16	22.22	23,260,314	-0.36(-1.57%)
Oct 30, 2000	22.96	23.03	22.32	22.58	22,445,448	-0.12(-0.54%)
Oct 27, 2000	23.38	23.47	22.51	22.70	27,060,624	-0.65(-2.78%)
Oct 26, 2000	22.80	23.67	22.80	23.35	31,256,028	+0.23(+0.98%)
Oct 25, 2000	22.45	23.28	22.25	23.12	27,143,608	+1.00(+4.51%)
Oct 24, 2000	21.61	22.87	21.48	22.13	44,751,748	-1.22(-5.24%)
Oct 23, 2000	22.58	23.54	22.35	23.35	28,965,542	+1.03(+4.61%)
Oct 20, 2000	21.93	22.35	21.87	22.32	15,334,756	+0.20(+0.88%)
Oct 19, 2000	21.10	22.25	21.10	22.13	21,341,404	-0.39(-1.71%)
Oct 18, 2000	22.58	23.09	22.13	22.51	23,716,622	-0.61(-2.65%)
Oct 17, 2000	22.19	23.19	22.06	23.12	25,556,242	+0.64(+2.86%)
Oct 16, 2000	22.10	22.51	22.03	22.48	17,633,794	+0.55(+2.51%)
Oct 13, 2000	22.58	22.77	21.67	21.93	24,799,678	-1.03(-4.48%)
Oct 12, 2000	22.25	23.35	22.03	22.96	29,961,920	+0.26(+1.13%)
Oct 11, 2000	23.25	23.28	22.51	22.70	26,867,450	-0.20(-0.85%)
Oct 10, 2000	22.38	23.16	22.29	22.90	22,951,702	+0.71(+3.20%)
Oct 09, 2000	22.67	22.96	22.19	22.19	11,308,622	-0.77(-3.36%)
Oct 06, 2000	22.96	23.12	22.19	22.96	16,055,950	-0.07(-0.29%)
Oct 05, 2000	22.13	23.16	22.10	23.03	20,896,756	+1.03(+4.68%)
Oct 04, 2000	22.32	22.80	21.74	22.00	24,757,118	-0.77(-3.39%)
Oct 03, 2000	22.48	23.06	22.41	22.77	16,363,201	+0.00(+0.00%)
Oct 02, 2000	22.84	22.96	22.38	22.77	18,868,626	-0.34(-1.49%)
Sep 29, 2000	22.90	23.35	22.19	23.11	29,564,690	+0.63(+2.82%)
Sep 28, 2000	22.19	23.09	22.19	22.48	27,897,840	+0.23(+1.02%)
Sep 27, 2000	22.22	22.32	21.64	22.25	17,690,734	-0.13(-0.57%)
Sep 26, 2000	22.32	22.70	22.25	22.38	18,908,466	-0.32(-1.41%)
Sep 25, 2000	22.67	22.77	22.38	22.70	17,293,894	-0.10(-0.43%)
Sep 22, 2000	22.38	22.87	21.93	22.80	34,981,128	+0.93(+4.26%)
Sep 21, 2000	21.04	22.54	20.94	21.87	25,265,898	+0.81(+3.86%)
Sep 20, 2000	21.07	21.10	20.71	21.06	12,702,814	-0.05(-0.24%)
Sep 19, 2000	21.58	21.67	21.00	21.11	16,518,672	-0.47(-2.19%)
Sep 18, 2000	21.19	21.61	21.13	21.58	13,991,286	+0.36(+1.67%)
Sep 15, 2000	21.10	21.45	21.10	21.23	25,552,938	-0.07(-0.31%)
Sep 14, 2000	21.32	21.32	21.00	21.29	17,181,370	+0.16(+0.78%)
Sep 13, 2000	21.23	21.39	20.97	21.13	18,790,892	+0.42(+2.01%)
Sep 12, 2000	20.71	21.13	20.58	20.71	20,071,978	-0.39(-1.83%)
Sep 11, 2000	20.58	21.10	20.42	21.10	20,236,584	+0.26(+1.23%)
Sep 08, 2000	20.71	20.90	20.52	20.84	20,910,358	+0.10(+0.47%)
Sep 07, 2000	20.52	20.87	20.52	20.74	25,474,424	+0.22(+1.08%)
Sep 06, 2000	20.87	20.90	20.26	20.52	37,278,612	-0.48(-2.28%)
Sep 05, 2000	21.90	22.00	20.81	21.00	37,611,712	-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.