Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	31.13	33.44	31.08	32.55	11,164,367	+1.47(+4.72%)
Dec 28, 2000	30.64	31.66	30.50	31.08	6,997,134	+0.63(+2.06%)
Dec 27, 2000	29.03	30.77	28.95	30.46	10,250,495	+1.47(+5.06%)
Dec 26, 2000	29.39	29.88	28.50	28.99	8,998,220	-0.67(-2.26%)
Dec 22, 2000	30.55	31.53	28.50	29.66	14,908,701	-0.89(-2.92%)
Dec 21, 2000	29.25	31.44	29.21	30.55	14,279,476	+1.25(+4.25%)
Dec 20, 2000	29.39	29.92	28.63	29.30	10,929,267	-1.07(-3.52%)
Dec 19, 2000	31.70	31.84	30.24	30.37	10,345,097	-1.07(-3.40%)
Dec 18, 2000	30.86	31.80	30.81	31.44	10,349,167	+1.56(+5.22%)
Dec 15, 2000	30.10	30.46	29.48	29.88	16,101,886	-1.38(-4.42%)
Dec 14, 2000	31.80	32.02	31.17	31.26	7,583,971	-0.93(-2.90%)
Dec 13, 2000	32.15	32.33	31.44	32.20	8,915,409	+0.14(+0.42%)
Dec 12, 2000	31.70	32.42	31.62	32.06	9,255,917	-0.09(-0.29%)
Dec 11, 2000	32.73	33.53	31.98	32.15	13,201,104	-1.51(-4.49%)
Dec 08, 2000	32.73	33.80	32.24	33.66	14,332,812	+1.65(+5.14%)
Dec 07, 2000	32.10	32.82	31.75	32.02	15,411,043	-0.09(-0.27%)
Dec 06, 2000	32.60	32.64	31.53	32.10	25,405,244	+0.76(+2.41%)
Dec 05, 2000	28.95	31.35	28.41	31.35	17,964,158	+2.32(+7.98%)
Dec 04, 2000	27.79	29.17	27.61	29.03	12,367,938	+1.29(+4.65%)
Dec 01, 2000	27.96	28.54	27.74	27.74	7,766,577	-0.18(-0.64%)
Nov 30, 2000	28.32	28.50	27.61	27.92	10,702,308	-0.58(-2.03%)
Nov 29, 2000	28.59	28.77	28.23	28.50	10,766,732	+0.31(+1.11%)
Nov 28, 2000	27.79	28.85	27.61	28.18	10,364,326	+0.58(+2.09%)
Nov 27, 2000	28.10	28.10	27.25	27.61	10,419,907	+0.89(+3.33%)
Nov 24, 2000	27.43	27.43	26.63	26.72	5,078,578	+0.53(+2.04%)
Nov 22, 2000	27.25	27.29	26.14	26.18	8,188,774	-1.07(-3.92%)
Nov 21, 2000	27.79	28.32	26.63	27.25	10,095,540	-0.45(-1.62%)
Nov 20, 2000	27.65	27.96	27.29	27.70	8,141,895	+0.05(+0.18%)
Nov 17, 2000	28.06	28.32	27.29	27.65	9,859,457	-0.27(-0.97%)
Nov 16, 2000	28.28	28.46	27.92	27.92	7,745,523	-0.31(-1.11%)
Nov 15, 2000	28.50	28.77	27.29	28.23	14,123,538	+0.31(+1.12%)
Nov 14, 2000	28.50	29.03	27.83	27.92	16,598,192	+1.29(+4.84%)
Nov 13, 2000	25.29	27.21	25.25	26.63	22,497,164	+0.81(+3.12%)
Nov 10, 2000	26.36	26.72	25.78	25.83	17,488,624	-1.82(-6.60%)
Nov 09, 2000	28.50	28.59	27.52	27.65	11,050,958	-1.74(-5.92%)
Nov 08, 2000	29.88	30.32	29.39	29.39	7,327,958	-0.09(-0.31%)
Nov 07, 2000	29.92	30.02	29.17	29.48	5,228,060	+0.05(+0.17%)
Nov 06, 2000	29.70	29.92	28.99	29.43	9,168,895	+0.04(+0.15%)
Nov 03, 2000	30.28	30.37	29.08	29.39	8,228,075	-1.07(-3.51%)
Nov 02, 2000	31.17	31.21	30.02	30.46	11,616,180	-0.93(-2.97%)
Nov 01, 2000	30.64	31.57	30.32	31.39	9,518,668	+0.76(+2.47%)
Oct 31, 2000	30.28	31.08	29.92	30.64	10,628,339	+1.47(+5.03%)
Oct 30, 2000	28.32	29.97	28.32	29.17	11,900,124	+1.11(+3.96%)
Oct 27, 2000	27.61	28.36	27.25	28.06	7,048,645	+0.31(+1.13%)
Oct 26, 2000	27.43	27.96	27.39	27.74	9,087,488	+0.40(+1.46%)
Oct 25, 2000	27.61	27.92	27.29	27.34	8,702,205	-0.62(-2.22%)
Oct 24, 2000	29.43	29.43	27.61	27.96	16,629,773	-0.93(-3.23%)
Oct 23, 2000	28.95	29.66	28.54	28.90	10,551,704	+0.80(+2.84%)
Oct 20, 2000	27.52	28.95	27.25	28.10	13,727,447	+0.58(+2.10%)
Oct 19, 2000	26.81	27.61	26.40	27.52	17,269,384	+1.52(+5.84%)
Oct 18, 2000	25.11	26.05	24.76	26.00	19,523,818	+0.98(+3.90%)
Oct 17, 2000	26.72	26.81	24.98	25.03	18,429,024	-1.82(-6.79%)
Oct 16, 2000	26.32	26.85	26.28	26.85	23,217,202	+0.98(+3.80%)
Oct 13, 2000	25.25	25.96	24.85	25.87	61,368,508	+1.02(+4.10%)
Oct 12, 2000	26.54	27.07	24.72	24.85	93,553,752	-11.40(-31.45%)
Oct 09, 2000	36.38	36.91	36.07	36.25	3,869,252	-0.13(-0.35%)
Oct 06, 2000	36.51	36.83	35.72	36.38	13,271,283	-1.92(-5.00%)
Oct 05, 2000	38.47	39.72	37.85	38.29	10,142,419	-1.29(-3.26%)
Oct 04, 2000	38.34	40.48	38.34	39.58	8,071,856	+1.25(+3.25%)
Oct 03, 2000	37.72	39.01	37.58	38.34	5,748,788	+0.89(+2.38%)

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.