Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	12.10	12.24	11.96	12.09	17,192,884	+0.01(+0.08%)
Dec 28, 2000	12.19	12.21	12.05	12.08	19,523,204	-0.12(-1.00%)
Dec 27, 2000	12.35	12.42	12.13	12.21	18,777,344	-0.11(-0.91%)
Dec 26, 2000	12.08	12.35	12.08	12.32	10,030,471	+0.24(+2.02%)
Dec 22, 2000	11.81	12.09	11.77	12.08	15,357,530	+0.29(+2.43%)
Dec 21, 2000	11.82	12.07	11.79	11.79	22,832,306	-0.06(-0.52%)
Dec 20, 2000	12.14	12.17	11.84	11.85	21,430,090	-0.28(-2.29%)
Dec 19, 2000	11.98	12.31	11.98	12.13	22,805,348	+0.11(+0.95%)
Dec 18, 2000	11.72	12.08	11.69	12.01	22,980,760	+0.31(+2.67%)
Dec 15, 2000	11.75	12.03	11.70	11.70	46,792,568	-0.19(-1.61%)
Dec 14, 2000	12.07	12.13	11.84	11.89	25,572,758	-0.30(-2.50%)
Dec 13, 2000	12.07	12.28	12.07	12.20	21,532,174	+0.16(+1.31%)
Dec 12, 2000	12.13	12.15	11.95	12.04	20,726,284	+0.11(+0.94%)
Dec 11, 2000	12.32	12.34	11.91	11.93	26,350,968	-0.38(-3.11%)
Dec 08, 2000	12.25	12.42	12.08	12.31	18,133,208	+0.07(+0.57%)
Dec 07, 2000	12.03	12.41	12.03	12.24	23,055,526	+0.24(+2.03%)
Dec 06, 2000	12.12	12.24	11.92	12.00	31,369,260	-0.29(-2.40%)
Dec 05, 2000	12.55	12.71	12.21	12.29	20,899,900	-0.32(-2.56%)
Dec 04, 2000	12.35	12.66	12.35	12.62	16,135,381	+0.26(+2.12%)
Dec 01, 2000	12.23	12.44	12.23	12.35	21,672,000	+0.11(+0.92%)
Nov 30, 2000	12.45	12.52	12.04	12.24	26,327,604	-0.13(-1.06%)
Nov 29, 2000	12.82	12.82	12.34	12.37	29,312,124	-0.57(-4.43%)
Nov 28, 2000	12.88	13.12	12.84	12.94	18,131,410	-0.01(-0.06%)
Nov 27, 2000	13.01	13.08	12.90	12.95	16,303,244	-0.18(-1.40%)
Nov 24, 2000	13.08	13.17	13.07	13.14	9,235,006	+0.03(+0.20%)
Nov 22, 2000	12.87	13.13	12.81	13.11	20,750,008	+0.16(+1.21%)
Nov 21, 2000	12.68	13.13	12.68	12.95	22,955,598	+0.24(+1.92%)
Nov 20, 2000	12.60	12.79	12.60	12.71	14,044,456	+0.15(+1.17%)
Nov 17, 2000	12.62	12.66	12.49	12.56	17,887,344	-0.05(-0.42%)
Nov 16, 2000	12.56	12.75	12.51	12.62	16,135,381	+0.04(+0.35%)
Nov 15, 2000	12.62	12.71	12.50	12.57	16,073,196	+0.07(+0.56%)
Nov 14, 2000	12.48	12.62	12.41	12.50	15,054,872	-0.01(-0.08%)
Nov 13, 2000	12.47	12.68	12.28	12.51	16,483,689	+0.05(+0.42%)
Nov 10, 2000	12.50	12.62	12.46	12.46	14,392,764	-0.04(-0.34%)
Nov 09, 2000	12.64	12.69	12.27	12.50	19,140,748	-0.11(-0.90%)
Nov 08, 2000	12.38	12.67	12.38	12.62	18,119,548	+0.24(+1.90%)
Nov 07, 2000	12.37	12.57	12.33	12.38	15,527,550	+0.04(+0.35%)
Nov 06, 2000	12.21	12.41	12.08	12.34	16,817,258	+0.17(+1.36%)
Nov 03, 2000	12.24	12.37	12.15	12.17	18,473,966	-0.10(-0.78%)
Nov 02, 2000	12.65	12.66	12.26	12.27	26,910,992	-0.54(-4.20%)
Nov 01, 2000	12.51	12.81	12.51	12.81	25,858,522	+0.40(+3.22%)
Oct 31, 2000	12.44	12.50	12.18	12.41	18,108,406	-0.03(-0.28%)
Oct 30, 2000	12.18	12.49	12.18	12.44	19,258,648	+0.26(+2.15%)
Oct 27, 2000	12.03	12.20	12.00	12.18	14,278,459	-0.03(-0.22%)
Oct 26, 2000	12.27	12.37	12.18	12.21	18,670,226	+0.08(+0.64%)
Oct 25, 2000	12.31	12.31	12.10	12.13	19,475,396	+0.06(+0.51%)
Oct 24, 2000	12.52	12.55	12.03	12.07	22,924,686	-0.32(-2.59%)
Oct 23, 2000	12.29	12.41	12.12	12.39	20,070,288	+0.09(+0.70%)
Oct 20, 2000	12.01	12.30	12.01	12.30	19,166,628	+0.27(+2.24%)
Oct 19, 2000	12.01	12.27	11.94	12.03	22,554,810	-0.01(-0.07%)
Oct 18, 2000	12.38	12.48	12.02	12.04	22,485,796	-0.17(-1.42%)
Oct 17, 2000	12.36	12.48	12.14	12.21	23,257,176	+0.00(+0.00%)
Oct 16, 2000	12.59	12.59	12.16	12.21	25,115,896	-0.37(-2.97%)
Oct 13, 2000	12.96	13.00	12.46	12.59	30,584,938	-0.50(-3.85%)
Oct 12, 2000	12.94	13.20	12.93	13.09	35,157,152	+0.05(+0.39%)
Oct 11, 2000	13.07	13.28	12.99	13.04	37,255,264	+0.06(+0.47%)
Oct 10, 2000	12.75	13.05	12.73	12.98	26,621,276	+0.30(+2.40%)
Oct 09, 2000	12.44	12.74	12.41	12.67	19,169,504	+0.23(+1.88%)
Oct 06, 2000	12.51	12.70	12.39	12.44	18,707,250	+0.03(+0.28%)
Oct 05, 2000	12.33	12.48	12.23	12.41	20,064,536	-0.01(-0.07%)
Oct 04, 2000	12.55	12.56	12.35	12.41	24,718,344	-0.22(-1.72%)
Oct 03, 2000	12.65	12.74	12.59	12.63	18,058,442	-0.09(-0.69%)

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.