Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	19.99	20.15	19.77	20.15	19,932,510	+0.16(+0.80%)
Nov 29, 2000	19.45	20.11	19.22	19.99	15,073,090	+0.54(+2.80%)
Nov 28, 2000	19.26	19.54	19.26	19.45	9,057,095	+0.28(+1.48%)
Nov 27, 2000	18.98	19.32	18.68	19.16	10,080,327	+0.18(+0.95%)
Nov 24, 2000	19.14	19.14	18.86	18.98	6,073,186	-0.18(-0.94%)
Nov 22, 2000	18.74	19.40	18.74	19.16	20,834,520	+1.39(+7.80%)
Nov 21, 2000	18.20	18.50	17.78	17.78	21,764,816	-0.42(-2.32%)
Nov 20, 2000	18.94	18.94	18.00	18.20	30,026,514	-1.57(-7.94%)
Nov 17, 2000	19.93	20.21	19.67	19.77	18,807,328	-0.16(-0.81%)
Nov 16, 2000	19.73	20.05	19.64	19.93	11,829,333	+0.20(+1.03%)
Nov 15, 2000	19.48	19.79	19.38	19.73	11,672,056	+0.24(+1.24%)
Nov 14, 2000	19.64	19.73	19.18	19.48	11,539,956	-0.16(-0.82%)
Nov 13, 2000	19.83	19.83	19.43	19.64	12,719,843	-0.26(-1.33%)
Nov 10, 2000	20.05	20.29	19.91	19.91	16,046,901	-0.14(-0.69%)
Nov 09, 2000	19.36	20.17	19.26	20.05	18,437,136	+0.68(+3.52%)
Nov 08, 2000	19.32	19.51	19.00	19.36	7,852,653	+0.04(+0.22%)
Nov 07, 2000	19.46	19.59	19.24	19.32	6,597,235	-0.14(-0.73%)
Nov 06, 2000	19.08	19.63	18.92	19.46	8,653,957	+0.38(+2.01%)
Nov 03, 2000	19.46	19.46	19.02	19.08	9,438,476	-0.46(-2.37%)
Nov 02, 2000	19.59	19.77	19.32	19.54	14,162,998	-0.04(-0.21%)
Nov 01, 2000	19.43	19.77	19.40	19.59	12,889,864	+0.16(+0.83%)
Oct 31, 2000	19.26	19.61	18.88	19.43	15,285,694	+0.16(+0.84%)
Oct 30, 2000	18.96	19.46	18.94	19.26	16,365,806	+0.30(+1.59%)
Oct 27, 2000	18.88	19.08	18.54	18.96	11,754,424	+0.08(+0.43%)
Oct 26, 2000	18.64	19.08	18.16	18.88	14,542,203	+0.24(+1.29%)
Oct 25, 2000	18.06	18.80	17.90	18.64	14,540,338	+0.58(+3.22%)
Oct 24, 2000	17.79	18.08	17.51	18.06	9,858,088	+0.26(+1.48%)
Oct 23, 2000	17.63	18.00	17.33	17.79	11,015,285	+0.16(+0.91%)
Oct 20, 2000	17.94	17.94	17.29	17.63	22,789,292	-0.75(-4.06%)
Oct 19, 2000	18.48	18.48	18.06	18.38	9,025,702	-0.34(-1.82%)
Oct 18, 2000	18.64	18.94	18.28	18.72	11,423,397	+0.08(+0.43%)
Oct 17, 2000	18.86	18.96	18.34	18.64	9,441,895	-0.22(-1.18%)
Oct 16, 2000	18.40	19.06	18.34	18.86	10,976,432	+0.46(+2.52%)
Oct 13, 2000	18.42	18.56	18.14	18.40	11,375,219	-0.02(-0.10%)
Oct 12, 2000	18.84	18.90	18.14	18.42	13,303,259	-0.42(-2.24%)
Oct 11, 2000	18.72	19.16	18.58	18.84	12,287,176	+0.12(+0.64%)
Oct 10, 2000	18.60	19.08	18.36	18.72	9,761,422	+0.12(+0.66%)
Oct 09, 2000	18.80	18.92	18.60	18.60	6,341,427	-0.20(-1.08%)
Oct 06, 2000	19.02	19.04	18.58	18.80	14,961,815	-0.22(-1.17%)
Oct 05, 2000	18.44	19.10	18.44	19.02	16,482,365	+0.60(+3.28%)
Oct 04, 2000	18.12	18.42	18.02	18.42	12,883,026	+0.30(+1.67%)
Oct 03, 2000	18.34	18.46	18.06	18.12	11,471,264	-0.22(-1.21%)
Oct 02, 2000	17.78	18.34	17.78	18.34	14,802,984	+0.60(+3.39%)
Sep 29, 2000	17.84	18.22	17.69	17.74	18,593,480	-0.10(-0.56%)
Sep 28, 2000	17.90	17.90	17.41	17.84	12,993,368	-0.06(-0.34%)
Sep 27, 2000	17.68	17.98	17.37	17.90	16,198,272	+0.22(+1.26%)
Sep 26, 2000	17.23	17.74	17.13	17.68	15,967,952	+0.44(+2.58%)
Sep 25, 2000	17.01	17.45	16.93	17.23	12,573,756	+0.22(+1.29%)
Sep 22, 2000	16.37	17.03	16.37	17.01	25,416,064	+1.07(+6.70%)
Sep 21, 2000	16.17	16.35	15.83	15.94	15,931,586	-0.22(-1.37%)
Sep 20, 2000	16.95	16.95	15.91	16.17	22,839,334	-0.85(-4.97%)
Sep 19, 2000	17.09	17.21	16.75	17.01	11,867,564	-0.08(-0.47%)
Sep 18, 2000	16.35	17.21	16.33	17.09	13,631,179	+0.75(+4.57%)
Sep 15, 2000	16.41	16.77	16.25	16.35	19,242,480	-0.06(-0.37%)
Sep 14, 2000	16.69	16.69	16.07	16.41	17,379,092	-0.48(-2.86%)
Sep 13, 2000	17.21	17.27	16.75	16.89	10,863,292	-0.32(-1.87%)
Sep 12, 2000	17.05	17.33	16.79	17.21	12,825,523	+0.16(+0.94%)
Sep 11, 2000	17.55	17.60	16.83	17.05	12,198,902	-0.50(-2.86%)
Sep 08, 2000	17.37	17.76	17.31	17.55	8,176,531	+0.18(+1.04%)
Sep 07, 2000	17.47	17.55	17.13	17.37	11,606,783	-0.10(-0.57%)
Sep 06, 2000	17.68	17.68	17.39	17.47	15,326,412	-0.64(-3.55%)
Sep 05, 2000	17.45	18.36	17.21	18.12	17,444,366	+0.66(+3.80%)

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.