Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	20.07	20.24	19.85	20.24	19,847,346	+0.16(+0.80%)
Nov 29, 2000	19.53	20.19	19.31	20.07	15,008,689	+0.55(+2.80%)
Nov 28, 2000	19.35	19.63	19.35	19.53	9,018,398	+0.28(+1.48%)
Nov 27, 2000	19.06	19.41	18.76	19.24	10,037,258	+0.18(+0.95%)
Nov 24, 2000	19.22	19.22	18.94	19.06	6,047,238	-0.18(-0.94%)
Nov 22, 2000	18.82	19.49	18.82	19.24	20,745,502	+1.39(+7.80%)
Nov 21, 2000	18.27	18.58	17.85	17.85	21,671,824	-0.42(-2.32%)
Nov 20, 2000	19.02	19.02	18.07	18.27	29,898,222	-1.58(-7.94%)
Nov 17, 2000	20.01	20.29	19.75	19.85	18,726,972	-0.16(-0.81%)
Nov 16, 2000	19.81	20.13	19.73	20.01	11,778,791	+0.20(+1.03%)
Nov 15, 2000	19.57	19.87	19.47	19.81	11,622,186	+0.24(+1.24%)
Nov 14, 2000	19.73	19.81	19.27	19.57	11,490,650	-0.16(-0.82%)
Nov 13, 2000	19.91	19.91	19.51	19.73	12,665,496	-0.26(-1.32%)
Nov 10, 2000	20.13	20.38	19.99	19.99	15,978,339	-0.14(-0.69%)
Nov 09, 2000	19.45	20.26	19.35	20.13	18,358,362	+0.68(+3.52%)
Nov 08, 2000	19.41	19.59	19.08	19.45	7,819,101	+0.04(+0.22%)
Nov 07, 2000	19.55	19.67	19.32	19.41	6,569,048	-0.14(-0.73%)
Nov 06, 2000	19.16	19.71	19.00	19.55	8,616,982	+0.38(+2.01%)
Nov 03, 2000	19.55	19.55	19.11	19.16	9,398,149	-0.47(-2.37%)
Nov 02, 2000	19.67	19.85	19.41	19.63	14,102,485	-0.04(-0.21%)
Nov 01, 2000	19.51	19.85	19.49	19.67	12,834,791	+0.16(+0.83%)
Oct 31, 2000	19.35	19.69	18.96	19.51	15,220,384	+0.16(+0.84%)
Oct 30, 2000	19.04	19.55	19.02	19.35	16,295,882	+0.30(+1.59%)
Oct 27, 2000	18.96	19.16	18.62	19.04	11,704,202	+0.08(+0.43%)
Oct 26, 2000	18.72	19.16	18.24	18.96	14,480,070	+0.24(+1.29%)
Oct 25, 2000	18.14	18.88	17.97	18.72	14,478,213	+0.58(+3.22%)
Oct 24, 2000	17.87	18.16	17.59	18.14	9,815,969	+0.27(+1.48%)
Oct 23, 2000	17.71	18.07	17.41	17.87	10,968,221	+0.16(+0.91%)
Oct 20, 2000	18.01	18.01	17.37	17.71	22,691,922	-0.75(-4.06%)
Oct 19, 2000	18.56	18.56	18.14	18.46	8,987,139	-0.34(-1.82%)
Oct 18, 2000	18.72	19.02	18.36	18.80	11,374,589	+0.08(+0.43%)
Oct 17, 2000	18.94	19.04	18.42	18.72	9,401,554	-0.22(-1.18%)
Oct 16, 2000	18.48	19.14	18.42	18.94	10,929,534	+0.47(+2.52%)
Oct 13, 2000	18.50	18.64	18.22	18.48	11,326,618	-0.02(-0.10%)
Oct 12, 2000	18.92	18.98	18.22	18.50	13,246,420	-0.42(-2.24%)
Oct 11, 2000	18.80	19.24	18.66	18.92	12,234,678	+0.12(+0.64%)
Oct 10, 2000	18.68	19.16	18.44	18.80	9,719,715	+0.12(+0.66%)
Oct 09, 2000	18.88	19.00	18.68	18.68	6,314,333	-0.20(-1.08%)
Oct 06, 2000	19.11	19.12	18.66	18.88	14,897,889	-0.22(-1.17%)
Oct 05, 2000	18.52	19.19	18.52	19.11	16,411,943	+0.61(+3.28%)
Oct 04, 2000	18.19	18.50	18.09	18.50	12,827,982	+0.30(+1.67%)
Oct 03, 2000	18.42	18.54	18.14	18.19	11,422,252	-0.22(-1.21%)
Oct 02, 2000	17.85	18.42	17.85	18.42	14,739,737	+0.60(+3.39%)
Sep 29, 2000	17.91	18.30	17.77	17.81	18,514,038	-0.10(-0.56%)
Sep 28, 2000	17.97	17.97	17.49	17.91	12,937,853	-0.06(-0.34%)
Sep 27, 2000	17.75	18.06	17.45	17.97	16,129,064	+0.22(+1.26%)
Sep 26, 2000	17.31	17.81	17.21	17.75	15,899,727	+0.45(+2.58%)
Sep 25, 2000	17.09	17.53	17.01	17.31	12,520,033	+0.22(+1.29%)
Sep 22, 2000	16.44	17.11	16.44	17.09	25,307,470	+1.07(+6.70%)
Sep 21, 2000	16.24	16.42	15.89	16.01	15,863,516	-0.22(-1.37%)
Sep 20, 2000	17.02	17.02	15.97	16.24	22,741,750	-0.85(-4.97%)
Sep 19, 2000	17.17	17.29	16.82	17.09	11,816,859	-0.08(-0.47%)
Sep 18, 2000	16.42	17.29	16.40	17.17	13,572,938	+0.75(+4.57%)
Sep 15, 2000	16.48	16.84	16.32	16.42	19,160,266	-0.06(-0.37%)
Sep 14, 2000	16.76	16.76	16.14	16.48	17,304,838	-0.48(-2.86%)
Sep 13, 2000	17.29	17.35	16.82	16.96	10,816,878	-0.32(-1.87%)
Sep 12, 2000	17.12	17.41	16.86	17.29	12,770,725	+0.16(+0.94%)
Sep 11, 2000	17.63	17.67	16.90	17.12	12,146,781	-0.50(-2.86%)
Sep 08, 2000	17.45	17.83	17.39	17.63	8,141,596	+0.18(+1.04%)
Sep 07, 2000	17.55	17.63	17.21	17.45	11,557,192	-0.10(-0.57%)
Sep 06, 2000	17.75	17.75	17.47	17.55	15,260,928	-0.65(-3.55%)
Sep 05, 2000	17.53	18.44	17.29	18.19	17,369,832	+0.67(+3.80%)

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.