Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	14.44	14.77	14.25	14.25	36,583,676	-0.09(-0.65%)
Nov 29, 2000	13.95	14.46	13.93	14.35	21,344,116	+0.47(+3.36%)
Nov 28, 2000	13.53	13.95	13.53	13.88	14,945,383	+0.26(+1.89%)
Nov 27, 2000	13.58	13.79	13.46	13.62	13,567,202	+0.35(+2.64%)
Nov 24, 2000	13.46	13.55	13.21	13.27	7,641,883	-0.09(-0.70%)
Nov 22, 2000	13.49	13.62	12.76	13.37	43,149,860	-0.61(-4.35%)
Nov 21, 2000	13.65	14.14	13.51	13.97	16,359,464	+0.33(+2.41%)
Nov 20, 2000	13.46	13.86	13.46	13.65	10,608,025	-0.05(-0.35%)
Nov 17, 2000	13.39	13.77	13.25	13.69	17,911,792	+0.14(+1.05%)
Nov 16, 2000	13.32	13.79	13.32	13.55	10,076,740	+0.21(+1.57%)
Nov 15, 2000	12.95	13.49	12.95	13.34	15,706,007	+0.42(+3.23%)
Nov 14, 2000	12.76	13.25	12.74	12.93	25,693,530	+0.00(+0.00%)
Nov 13, 2000	13.44	13.55	12.65	12.93	24,944,158	-0.84(-6.10%)
Nov 10, 2000	13.06	13.86	12.99	13.77	19,171,018	+0.47(+3.51%)
Nov 09, 2000	13.39	13.65	12.90	13.30	30,123,856	-0.40(-2.89%)
Nov 08, 2000	13.21	13.90	13.21	13.69	30,121,444	+0.54(+4.09%)
Nov 07, 2000	12.85	13.23	12.83	13.16	20,186,166	+0.14(+1.06%)
Nov 06, 2000	12.60	13.53	12.50	13.02	45,329,120	-0.04(-0.34%)
Nov 03, 2000	13.27	13.32	12.74	13.06	28,194,028	-0.44(-3.29%)
Nov 02, 2000	13.34	13.53	13.32	13.51	18,095,050	-0.14(-1.01%)
Nov 01, 2000	13.53	13.93	13.49	13.65	22,896,712	-0.03(-0.19%)
Oct 31, 2000	13.95	14.09	13.67	13.67	25,060,702	-0.49(-3.45%)
Oct 30, 2000	13.55	14.42	13.53	14.16	31,697,886	+0.47(+3.41%)
Oct 27, 2000	13.34	13.69	13.30	13.69	21,539,966	+0.26(+1.92%)
Oct 26, 2000	13.25	13.62	13.06	13.44	21,134,602	+0.14(+1.04%)
Oct 25, 2000	12.95	13.46	12.95	13.30	23,859,618	+0.21(+1.63%)
Oct 24, 2000	12.88	13.16	12.85	13.09	22,500,192	+0.12(+0.89%)
Oct 23, 2000	12.32	13.06	12.27	12.97	24,515,486	+0.56(+4.51%)
Oct 20, 2000	12.20	12.60	12.11	12.41	17,133,486	+0.12(+0.94%)
Oct 19, 2000	12.15	12.37	12.04	12.29	16,652,033	-0.02(-0.18%)
Oct 18, 2000	11.94	12.43	11.76	12.32	32,368,222	+0.49(+4.13%)
Oct 17, 2000	11.52	11.99	11.43	11.83	24,633,102	+0.35(+3.06%)
Oct 16, 2000	11.45	11.57	11.22	11.48	14,189,312	-0.09(-0.81%)
Oct 13, 2000	11.80	12.04	11.43	11.57	19,524,672	-0.47(-3.88%)
Oct 12, 2000	11.90	12.11	11.64	12.04	23,117,746	+0.28(+2.38%)
Oct 11, 2000	11.69	11.80	11.48	11.76	28,122,492	+0.12(+0.99%)
Oct 10, 2000	11.41	11.76	11.29	11.64	15,921,951	+0.16(+1.43%)
Oct 09, 2000	11.27	11.52	11.24	11.48	8,941,295	+0.24(+2.09%)
Oct 06, 2000	11.45	11.69	11.15	11.24	15,585,443	-0.12(-1.05%)
Oct 05, 2000	11.48	11.64	11.27	11.36	13,070,746	-0.23(-2.00%)
Oct 04, 2000	11.20	11.71	11.15	11.59	19,840,818	+0.37(+3.33%)
Oct 03, 2000	11.06	11.34	11.06	11.22	19,404,912	+0.16(+1.49%)
Oct 02, 2000	11.06	11.24	11.03	11.06	17,857,674	+0.07(+0.61%)
Sep 29, 2000	11.24	11.48	10.96	10.99	25,413,554	-0.30(-2.68%)
Sep 28, 2000	10.89	11.34	10.87	11.29	31,580,268	+0.33(+3.00%)
Sep 27, 2000	10.54	10.99	10.50	10.96	20,156,694	+0.47(+4.44%)
Sep 26, 2000	10.38	10.64	10.36	10.50	18,252,856	+0.02(+0.21%)
Sep 25, 2000	10.36	10.52	10.26	10.47	13,831,371	+0.16(+1.59%)
Sep 22, 2000	10.03	10.40	10.01	10.31	21,367,962	+0.51(+5.22%)
Sep 21, 2000	9.727	10.08	9.727	9.798	17,536,170	+0.07(+0.73%)
Sep 20, 2000	10.10	10.12	9.727	9.727	19,798,486	-0.42(-4.16%)
Sep 19, 2000	10.08	10.19	10.06	10.15	20,641,094	+0.19(+1.87%)
Sep 18, 2000	10.08	10.15	9.936	9.962	19,125,202	-0.19(-1.84%)
Sep 15, 2000	10.22	10.29	10.08	10.15	25,811,682	-0.09(-0.91%)
Sep 14, 2000	10.59	10.66	10.19	10.24	20,325,216	-0.25(-2.42%)
Sep 13, 2000	10.89	11.01	10.36	10.50	24,490,302	-0.59(-5.29%)
Sep 12, 2000	11.06	11.10	11.01	11.08	14,607,000	+0.00(+0.00%)
Sep 11, 2000	10.94	11.13	10.94	11.08	11,524,848	+0.07(+0.64%)
Sep 08, 2000	11.08	11.18	10.92	11.01	15,827,375	-0.09(-0.84%)
Sep 07, 2000	11.10	11.22	11.08	11.10	15,438,891	+0.00(+0.00%)
Sep 06, 2000	11.20	11.22	11.06	11.10	14,047,047	+0.02(+0.20%)
Sep 05, 2000	10.99	11.31	10.96	11.08	16,824,842	+0.16(+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.