Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2001	19.17	19.49	18.32	18.75	27,074,778	-0.39(-2.03%)
Jan 30, 2001	18.96	19.17	18.83	19.13	16,200,507	+0.21(+1.13%)
Jan 29, 2001	18.53	19.12	18.50	18.92	13,363,118	+0.26(+1.37%)
Jan 26, 2001	18.85	18.96	18.59	18.67	13,180,046	-0.43(-2.23%)
Jan 25, 2001	18.80	19.28	18.70	19.09	18,332,598	+0.13(+0.70%)
Jan 24, 2001	18.72	19.15	18.70	18.96	13,302,094	+0.24(+1.27%)
Jan 23, 2001	18.83	18.96	18.70	18.72	13,824,790	-0.16(-0.84%)
Jan 22, 2001	18.32	18.91	18.27	18.88	16,316,688	+0.37(+2.00%)
Jan 19, 2001	18.32	18.67	18.27	18.51	17,193,558	+0.13(+0.72%)
Jan 18, 2001	18.19	18.38	18.06	18.38	14,888,957	+0.14(+0.75%)
Jan 17, 2001	17.89	18.30	17.87	18.24	17,227,122	+0.11(+0.59%)
Jan 16, 2001	17.95	18.45	17.66	18.13	22,040,520	+0.13(+0.73%)
Jan 12, 2001	17.68	18.06	17.60	18.00	18,202,804	+0.26(+1.49%)
Jan 11, 2001	18.80	18.80	17.49	17.74	28,064,544	-1.07(-5.67%)
Jan 10, 2001	18.40	19.02	18.30	18.80	28,744,494	+0.32(+1.73%)
Jan 09, 2001	17.84	18.70	17.79	18.48	28,338,214	+0.56(+3.14%)
Jan 08, 2001	17.31	18.16	17.26	17.92	26,547,624	+0.82(+4.81%)
Jan 05, 2001	17.36	17.79	17.07	17.10	27,025,960	-0.16(-0.91%)
Jan 04, 2001	17.79	17.89	16.51	17.26	52,508,712	-0.75(-4.14%)
Jan 03, 2001	19.55	19.57	17.89	18.00	46,927,816	-1.68(-8.53%)
Jan 02, 2001	18.75	19.81	18.72	19.68	25,162,844	+0.93(+4.98%)
Dec 29, 2000	18.96	19.25	18.75	18.75	14,203,843	-0.27(-1.41%)
Dec 28, 2000	19.23	19.28	18.96	19.02	9,171,228	-0.26(-1.37%)
Dec 27, 2000	18.83	19.39	18.83	19.28	13,058,702	+0.29(+1.55%)
Dec 26, 2000	18.51	19.04	18.51	18.99	10,048,567	+0.45(+2.44%)
Dec 22, 2000	18.51	18.59	18.11	18.53	12,518,403	-0.27(-1.43%)
Dec 21, 2000	18.72	18.96	18.19	18.80	22,302,454	+0.00(+0.00%)
Dec 20, 2000	18.48	18.96	18.27	18.80	26,745,482	+0.46(+2.48%)
Dec 19, 2000	17.79	18.45	17.76	18.35	25,388,400	+0.75(+4.24%)
Dec 18, 2000	17.04	17.79	17.04	17.60	19,534,304	+0.53(+3.12%)
Dec 15, 2000	17.39	17.81	17.07	17.07	38,911,824	-0.61(-3.47%)
Dec 14, 2000	17.10	17.79	17.07	17.68	25,645,170	+0.29(+1.69%)
Dec 13, 2000	16.78	17.44	16.70	17.39	33,099,036	+0.82(+4.96%)
Dec 12, 2000	16.51	16.94	16.43	16.57	43,702,688	-0.05(-0.31%)
Dec 11, 2000	16.64	16.75	16.43	16.62	16,841,496	-0.27(-1.59%)
Dec 08, 2000	16.78	17.26	16.64	16.88	20,046,202	-0.03(-0.15%)
Dec 07, 2000	16.62	17.04	16.57	16.91	14,708,466	+0.27(+1.61%)
Dec 06, 2000	16.19	16.75	16.19	16.64	13,039,221	+0.21(+1.30%)
Dec 05, 2000	16.25	16.59	16.22	16.43	14,953,971	+0.37(+2.31%)
Dec 04, 2000	15.95	16.25	15.76	16.06	11,805,359	+0.03(+0.16%)
Dec 01, 2000	16.19	16.22	15.82	16.03	14,631,247	-0.24(-1.47%)
Nov 30, 2000	16.48	16.86	16.27	16.27	32,048,718	-0.11(-0.65%)
Nov 29, 2000	15.93	16.51	15.90	16.38	18,698,274	+0.53(+3.36%)
Nov 28, 2000	15.44	15.93	15.44	15.85	13,092,734	+0.29(+1.89%)
Nov 27, 2000	15.50	15.74	15.36	15.55	11,885,395	+0.40(+2.64%)
Nov 24, 2000	15.36	15.47	15.07	15.15	6,694,585	-0.11(-0.70%)
Nov 22, 2000	15.39	15.55	14.57	15.26	37,800,948	-0.69(-4.35%)
Nov 21, 2000	15.58	16.14	15.42	15.95	14,331,525	+0.37(+2.41%)
Nov 20, 2000	15.36	15.82	15.36	15.58	9,293,041	-0.06(-0.35%)
Nov 17, 2000	15.29	15.71	15.13	15.63	15,691,425	+0.16(+1.05%)
Nov 16, 2000	15.21	15.74	15.21	15.47	8,827,615	+0.24(+1.57%)
Nov 15, 2000	14.78	15.39	14.78	15.23	13,759,071	+0.48(+3.23%)
Nov 14, 2000	14.57	15.13	14.54	14.75	22,508,528	+0.00(+0.00%)
Nov 13, 2000	15.34	15.47	14.43	14.75	21,852,048	-0.96(-6.10%)
Nov 10, 2000	14.91	15.82	14.83	15.71	16,794,554	+0.53(+3.51%)
Nov 09, 2000	15.29	15.58	14.72	15.18	26,389,664	-0.45(-2.89%)
Nov 08, 2000	15.07	15.87	15.07	15.63	26,387,552	+0.61(+4.09%)
Nov 07, 2000	14.67	15.10	14.65	15.02	17,683,864	+0.16(+1.06%)
Nov 06, 2000	14.38	15.44	14.27	14.86	39,710,068	-0.05(-0.34%)
Nov 03, 2000	15.15	15.21	14.54	14.91	24,699,060	-0.51(-3.29%)
Nov 02, 2000	15.23	15.44	15.21	15.42	15,851,965	-0.16(-1.01%)

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.