Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	16.22	16.39	16.17	16.26	8,018,767	+0.05(+0.30%)
Dec 28, 2000	15.98	16.33	15.98	16.21	10,732,941	+0.27(+1.70%)
Dec 27, 2000	15.71	16.21	15.71	15.94	9,619,806	+0.10(+0.62%)
Dec 26, 2000	15.71	15.92	15.69	15.84	5,674,884	+0.13(+0.86%)
Dec 22, 2000	15.70	15.78	15.57	15.71	11,277,714	+0.08(+0.49%)
Dec 21, 2000	15.51	15.77	15.47	15.63	17,626,942	+0.06(+0.38%)
Dec 20, 2000	15.39	15.74	15.38	15.57	15,514,087	+0.22(+1.44%)
Dec 19, 2000	15.26	15.46	15.25	15.35	7,278,831	+0.10(+0.64%)
Dec 18, 2000	15.25	15.35	15.06	15.25	9,505,746	+0.00(+0.00%)
Dec 15, 2000	15.36	15.47	15.25	15.25	18,737,814	-0.11(-0.70%)
Dec 14, 2000	15.28	15.39	15.12	15.36	11,311,964	+0.09(+0.57%)
Dec 13, 2000	15.16	15.42	15.11	15.27	12,188,578	+0.26(+1.74%)
Dec 12, 2000	14.79	15.16	14.78	15.01	10,546,180	+0.21(+1.44%)
Dec 11, 2000	14.86	15.01	14.74	14.80	9,436,923	-0.12(-0.78%)
Dec 08, 2000	14.80	15.04	14.80	14.91	10,309,982	-0.11(-0.71%)
Dec 07, 2000	15.09	15.16	14.88	15.02	8,086,944	+0.15(+0.98%)
Dec 06, 2000	15.13	15.28	14.79	14.87	13,535,971	-0.52(-3.40%)
Dec 05, 2000	15.44	15.44	15.13	15.40	10,117,728	-0.01(-0.06%)
Dec 04, 2000	14.84	15.47	14.84	15.41	9,796,551	+0.28(+1.85%)
Dec 01, 2000	15.36	15.47	14.96	15.13	16,845,970	-0.35(-2.25%)
Nov 30, 2000	15.51	15.94	15.44	15.47	24,124,802	-0.04(-0.25%)
Nov 29, 2000	15.42	15.60	15.42	15.51	12,204,734	+0.02(+0.13%)
Nov 28, 2000	15.16	15.49	15.09	15.49	18,075,426	+0.43(+2.82%)
Nov 27, 2000	14.76	15.09	14.59	15.07	8,865,008	+0.36(+2.43%)
Nov 24, 2000	14.93	14.93	14.55	14.71	4,859,340	-0.22(-1.49%)
Nov 22, 2000	14.86	15.05	14.78	14.93	8,890,211	-0.19(-1.28%)
Nov 21, 2000	14.93	15.14	14.82	15.13	11,699,703	+0.24(+1.62%)
Nov 20, 2000	14.72	15.00	14.72	14.88	8,906,043	+0.17(+1.13%)
Nov 17, 2000	14.65	14.74	14.58	14.72	8,559,986	+0.14(+0.99%)
Nov 16, 2000	14.70	14.71	14.45	14.58	5,815,116	-0.13(-0.85%)
Nov 15, 2000	14.58	14.70	14.51	14.70	6,767,339	+0.06(+0.40%)
Nov 14, 2000	14.38	14.64	14.22	14.64	8,638,180	+0.24(+1.68%)
Nov 13, 2000	14.58	14.75	14.28	14.40	10,292,857	-0.21(-1.46%)
Nov 10, 2000	14.45	14.77	14.37	14.61	9,814,645	+0.14(+0.94%)
Nov 09, 2000	14.46	14.59	14.08	14.48	9,159,689	+0.02(+0.13%)
Nov 08, 2000	14.38	14.66	14.38	14.46	9,928,382	+0.20(+1.43%)
Nov 07, 2000	14.24	14.37	14.04	14.25	7,955,113	+0.01(+0.06%)
Nov 06, 2000	14.25	14.38	14.16	14.25	9,409,135	+0.06(+0.40%)
Nov 03, 2000	13.97	14.27	13.82	14.19	9,434,338	+0.28(+2.02%)
Nov 02, 2000	14.16	14.17	13.80	13.91	15,173,199	-0.17(-1.24%)
Nov 01, 2000	14.24	14.27	13.81	14.08	15,267,226	-0.17(-1.22%)
Oct 31, 2000	14.53	14.53	14.16	14.25	11,283,853	-0.35(-2.38%)
Oct 30, 2000	14.49	14.63	14.36	14.60	7,096,594	+0.25(+1.75%)
Oct 27, 2000	14.38	14.52	14.28	14.35	6,318,531	-0.06(-0.40%)
Oct 26, 2000	14.51	14.68	14.40	14.41	8,036,861	-0.13(-0.87%)
Oct 25, 2000	14.19	14.69	14.17	14.54	12,360,152	+0.35(+2.45%)
Oct 24, 2000	14.18	14.30	14.02	14.19	9,943,892	+0.02(+0.14%)
Oct 23, 2000	14.24	14.45	14.17	14.17	11,659,314	-0.05(-0.34%)
Oct 20, 2000	14.16	14.35	14.09	14.22	10,111,589	+0.02(+0.13%)
Oct 19, 2000	14.31	14.48	14.06	14.20	17,722,260	-0.39(-2.65%)
Oct 18, 2000	14.78	14.97	14.56	14.58	11,395,974	-0.43(-2.90%)
Oct 17, 2000	14.86	15.08	14.76	15.02	14,583,190	+0.02(+0.12%)
Oct 16, 2000	14.83	15.06	14.76	15.00	9,051,446	+0.17(+1.18%)
Oct 13, 2000	15.03	15.09	14.80	14.83	14,715,990	-0.18(-1.23%)
Oct 12, 2000	14.83	15.09	14.64	15.01	15,007,118	+0.15(+1.04%)
Oct 11, 2000	14.73	14.89	14.60	14.86	12,736,259	+0.21(+1.46%)
Oct 10, 2000	14.29	14.70	14.17	14.64	9,864,082	+0.51(+3.63%)
Oct 09, 2000	14.28	14.39	14.12	14.13	4,720,400	-0.15(-1.08%)
Oct 06, 2000	14.38	14.56	14.12	14.28	7,560,912	-0.12(-0.81%)
Oct 05, 2000	14.16	14.51	14.10	14.40	10,467,339	+0.43(+3.04%)
Oct 04, 2000	14.24	14.51	13.97	13.97	11,075,767	-0.34(-2.37%)
Oct 03, 2000	14.40	14.52	14.23	14.31	7,120,828	-0.11(-0.74%)

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.