Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	14.44	14.76	14.25	14.25	36,597,668	-0.09(-0.65%)
Nov 29, 2000	13.95	14.46	13.92	14.34	21,352,282	+0.47(+3.36%)
Nov 28, 2000	13.53	13.95	13.53	13.88	14,951,100	+0.26(+1.89%)
Nov 27, 2000	13.57	13.78	13.45	13.62	13,572,392	+0.35(+2.64%)
Nov 24, 2000	13.45	13.55	13.20	13.27	7,644,806	-0.09(-0.70%)
Nov 22, 2000	13.48	13.62	12.76	13.36	43,166,364	-0.61(-4.35%)
Nov 21, 2000	13.64	14.13	13.50	13.97	16,365,722	+0.33(+2.41%)
Nov 20, 2000	13.45	13.85	13.45	13.64	10,612,083	-0.05(-0.35%)
Nov 17, 2000	13.39	13.76	13.25	13.69	17,918,644	+0.14(+1.05%)
Nov 16, 2000	13.32	13.78	13.32	13.55	10,080,595	+0.21(+1.57%)
Nov 15, 2000	12.94	13.48	12.94	13.34	15,712,015	+0.42(+3.23%)
Nov 14, 2000	12.76	13.25	12.73	12.92	25,703,358	+0.00(+0.00%)
Nov 13, 2000	13.43	13.55	12.64	12.92	24,953,700	-0.84(-6.10%)
Nov 10, 2000	13.06	13.85	12.99	13.76	19,178,350	+0.47(+3.51%)
Nov 09, 2000	13.39	13.64	12.89	13.29	30,135,378	-0.40(-2.89%)
Nov 08, 2000	13.20	13.90	13.20	13.69	30,132,966	+0.54(+4.08%)
Nov 07, 2000	12.85	13.22	12.83	13.15	20,193,888	+0.14(+1.06%)
Nov 06, 2000	12.59	13.53	12.50	13.01	45,346,460	-0.04(-0.34%)
Nov 03, 2000	13.27	13.32	12.73	13.06	28,204,812	-0.44(-3.29%)
Nov 02, 2000	13.34	13.53	13.32	13.50	18,101,972	-0.14(-1.01%)
Nov 01, 2000	13.53	13.92	13.48	13.64	22,905,472	-0.03(-0.19%)
Oct 31, 2000	13.95	14.08	13.67	13.67	25,070,290	-0.49(-3.45%)
Oct 30, 2000	13.55	14.41	13.53	14.16	31,710,010	+0.47(+3.41%)
Oct 27, 2000	13.34	13.69	13.29	13.69	21,548,206	+0.26(+1.92%)
Oct 26, 2000	13.25	13.62	13.06	13.43	21,142,688	+0.14(+1.04%)
Oct 25, 2000	12.94	13.45	12.94	13.29	23,868,744	+0.21(+1.63%)
Oct 24, 2000	12.87	13.15	12.85	13.08	22,508,798	+0.12(+0.89%)
Oct 23, 2000	12.31	13.06	12.27	12.97	24,524,864	+0.56(+4.51%)
Oct 20, 2000	12.20	12.59	12.10	12.41	17,140,040	+0.12(+0.94%)
Oct 19, 2000	12.15	12.36	12.03	12.29	16,658,403	-0.02(-0.18%)
Oct 18, 2000	11.94	12.43	11.75	12.31	32,380,604	+0.49(+4.13%)
Oct 17, 2000	11.52	11.99	11.42	11.82	24,642,526	+0.35(+3.06%)
Oct 16, 2000	11.45	11.57	11.22	11.47	14,194,740	-0.09(-0.81%)
Oct 13, 2000	11.80	12.03	11.42	11.57	19,532,140	-0.47(-3.88%)
Oct 12, 2000	11.89	12.10	11.64	12.03	23,126,590	+0.28(+2.38%)
Oct 11, 2000	11.68	11.80	11.47	11.75	28,133,250	+0.12(+0.99%)
Oct 10, 2000	11.40	11.75	11.29	11.64	15,928,042	+0.16(+1.43%)
Oct 09, 2000	11.26	11.52	11.24	11.47	8,944,715	+0.23(+2.09%)
Oct 06, 2000	11.45	11.68	11.14	11.24	15,591,405	-0.12(-1.05%)
Oct 05, 2000	11.47	11.64	11.26	11.36	13,075,746	-0.23(-2.00%)
Oct 04, 2000	11.19	11.70	11.14	11.59	19,848,406	+0.37(+3.33%)
Oct 03, 2000	11.05	11.33	11.05	11.22	19,412,334	+0.16(+1.49%)
Oct 02, 2000	11.05	11.24	11.03	11.05	17,864,504	+0.07(+0.61%)
Sep 29, 2000	11.24	11.47	10.96	10.98	25,423,276	-0.30(-2.68%)
Sep 28, 2000	10.89	11.33	10.86	11.29	31,592,350	+0.33(+3.00%)
Sep 27, 2000	10.54	10.98	10.49	10.96	20,164,406	+0.47(+4.44%)
Sep 26, 2000	10.38	10.63	10.35	10.49	18,259,838	+0.02(+0.21%)
Sep 25, 2000	10.35	10.52	10.26	10.47	13,836,662	+0.16(+1.59%)
Sep 22, 2000	10.03	10.40	10.00	10.31	21,376,136	+0.51(+5.22%)
Sep 21, 2000	9.723	10.07	9.723	9.794	17,542,878	+0.07(+0.73%)
Sep 20, 2000	10.10	10.12	9.723	9.723	19,806,060	-0.42(-4.16%)
Sep 19, 2000	10.07	10.19	10.05	10.14	20,648,990	+0.19(+1.87%)
Sep 18, 2000	10.07	10.14	9.932	9.958	19,132,518	-0.19(-1.84%)
Sep 15, 2000	10.21	10.28	10.07	10.14	25,821,556	-0.09(-0.91%)
Sep 14, 2000	10.58	10.66	10.19	10.24	20,332,992	-0.25(-2.42%)
Sep 13, 2000	10.89	11.01	10.35	10.49	24,499,670	-0.59(-5.29%)
Sep 12, 2000	11.05	11.10	11.01	11.08	14,612,587	+0.00(+0.00%)
Sep 11, 2000	10.94	11.12	10.94	11.08	11,529,256	+0.07(+0.64%)
Sep 08, 2000	11.08	11.17	10.91	11.01	15,833,430	-0.09(-0.84%)
Sep 07, 2000	11.10	11.22	11.08	11.10	15,444,797	+0.00(+0.00%)
Sep 06, 2000	11.19	11.22	11.05	11.10	14,052,420	+0.02(+0.20%)
Sep 05, 2000	10.98	11.31	10.96	11.08	16,831,278	+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.