Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	39.50	39.75	39.12	39.31	1,343,100	-0.03(-0.09%)
Dec 28, 2000	39.56	39.56	39.00	39.34	1,995,400	-0.53(-1.33%)
Dec 27, 2000	38.72	39.88	38.00	39.88	1,365,600	+1.03(+2.65%)
Dec 26, 2000	38.00	39.12	37.66	38.84	1,467,700	+0.84(+2.22%)
Dec 22, 2000	37.38	38.25	37.38	38.00	2,136,800	+0.50(+1.33%)
Dec 21, 2000	36.44	37.53	36.19	37.50	1,823,800	+0.84(+2.31%)
Dec 20, 2000	36.50	37.25	36.38	36.66	2,237,900	-0.72(-1.93%)
Dec 19, 2000	37.00	37.44	36.47	37.38	2,061,900	+0.47(+1.27%)
Dec 18, 2000	36.03	37.31	35.78	36.91	1,605,400	+1.31(+3.68%)
Dec 15, 2000	35.38	36.72	35.38	35.59	2,726,200	+0.00(+0.00%)
Dec 14, 2000	35.88	36.50	35.00	35.59	1,514,400	-0.22(-0.60%)
Dec 13, 2000	37.19	37.47	35.81	35.81	2,030,700	-0.94(-2.56%)
Dec 12, 2000	36.31	37.47	36.12	36.75	2,905,800	+0.62(+1.73%)
Dec 11, 2000	37.44	37.59	35.97	36.12	2,675,200	-1.28(-3.42%)
Dec 08, 2000	38.00	38.53	37.31	37.41	2,855,800	-0.25(-0.66%)
Dec 07, 2000	37.34	37.72	37.22	37.66	2,046,000	-0.03(-0.09%)
Dec 06, 2000	37.97	38.59	37.56	37.69	2,768,400	-0.25(-0.66%)
Dec 05, 2000	36.88	37.94	36.75	37.94	3,606,300	+1.66(+4.58%)
Dec 04, 2000	35.25	36.44	34.84	36.28	3,303,600	+1.03(+2.92%)
Dec 01, 2000	35.19	35.97	35.00	35.25	2,062,500	-0.16(-0.44%)
Nov 30, 2000	34.62	35.88	34.44	35.41	2,260,700	+0.72(+2.06%)
Nov 29, 2000	34.56	34.94	34.56	34.69	1,604,400	+0.50(+1.46%)
Nov 28, 2000	34.97	34.97	34.09	34.19	1,793,400	-0.78(-2.23%)
Nov 27, 2000	36.38	36.38	34.62	34.97	2,092,500	-1.00(-2.78%)
Nov 24, 2000	35.00	35.97	35.00	35.97	791,800	+0.88(+2.49%)
Nov 22, 2000	34.75	35.38	34.47	35.09	1,872,900	+0.09(+0.27%)
Nov 21, 2000	34.88	35.84	34.53	35.00	2,338,300	+0.50(+1.45%)
Nov 20, 2000	34.72	35.00	34.09	34.50	1,280,100	-0.19(-0.55%)
Nov 17, 2000	34.47	35.09	34.28	34.69	1,321,400	+0.41(+1.20%)
Nov 16, 2000	33.78	34.44	33.56	34.28	1,255,900	+0.75(+2.24%)
Nov 15, 2000	33.62	33.91	33.34	33.53	1,368,300	-0.12(-0.37%)
Nov 14, 2000	33.09	33.94	33.09	33.66	1,324,100	+0.62(+1.89%)
Nov 13, 2000	32.75	33.38	32.66	33.03	1,232,700	-0.06(-0.20%)
Nov 10, 2000	33.91	34.19	32.59	33.09	1,384,200	-0.88(-2.58%)
Nov 09, 2000	33.97	34.34	33.41	33.97	1,212,400	+0.12(+0.37%)
Nov 08, 2000	34.03	34.22	33.56	33.84	1,523,500	-0.19(-0.54%)
Nov 07, 2000	34.88	34.88	33.75	34.03	1,063,500	-0.88(-2.51%)
Nov 06, 2000	33.84	35.00	33.78	34.91	1,255,800	+1.34(+4.01%)
Nov 03, 2000	34.12	34.41	32.78	33.56	1,400,000	-0.81(-2.37%)
Nov 02, 2000	34.44	34.78	34.00	34.38	862,400	+0.06(+0.19%)
Nov 01, 2000	34.59	34.84	33.97	34.31	1,328,300	-0.59(-1.70%)
Oct 31, 2000	34.50	35.06	33.69	34.91	2,367,000	+0.47(+1.35%)
Oct 30, 2000	33.75	35.00	33.72	34.44	1,880,300	+0.81(+2.42%)
Oct 27, 2000	33.50	33.75	32.81	33.62	1,720,200	+0.38(+1.13%)
Oct 26, 2000	32.25	33.62	32.19	33.25	2,152,900	+1.25(+3.91%)
Oct 25, 2000	32.41	32.69	31.75	32.00	3,286,700	-0.34(-1.07%)
Oct 24, 2000	32.00	32.38	31.69	32.34	3,729,600	+0.59(+1.87%)
Oct 23, 2000	32.81	33.00	31.50	31.75	5,188,200	-0.75(-2.31%)
Oct 20, 2000	30.81	33.59	29.94	32.50	17,156,700	+0.50(+1.56%)
Oct 19, 2000	33.62	34.56	32.00	32.00	2,739,000	-2.19(-6.41%)
Oct 18, 2000	34.78	35.19	33.91	34.19	2,704,100	-0.66(-1.88%)
Oct 17, 2000	36.16	36.22	34.84	34.84	1,307,700	-1.19(-3.29%)
Oct 16, 2000	34.91	36.16	34.78	36.03	1,581,800	+1.19(+3.40%)
Oct 13, 2000	33.88	35.09	33.81	34.84	1,769,500	+0.84(+2.49%)
Oct 12, 2000	35.69	35.91	33.72	34.00	2,331,500	-1.75(-4.90%)
Oct 11, 2000	35.75	36.44	35.47	35.75	2,255,000	-0.16(-0.43%)
Oct 10, 2000	35.16	36.19	34.94	35.91	1,881,000	+0.88(+2.50%)
Oct 09, 2000	35.88	36.41	34.75	35.03	1,349,800	-0.97(-2.69%)
Oct 06, 2000	36.44	36.47	35.72	36.00	1,626,000	-0.38(-1.03%)
Oct 05, 2000	35.16	36.47	35.12	36.38	1,649,900	+1.09(+3.10%)
Oct 04, 2000	35.38	36.00	35.09	35.28	1,683,000	-0.03(-0.08%)
Oct 03, 2000	34.38	36.31	34.22	35.31	1,812,800	+1.19(+3.47%)

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.