Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	16.22	16.39	16.17	16.25	8,020,033	+0.05(+0.30%)
Dec 28, 2000	15.97	16.32	15.97	16.21	10,734,635	+0.27(+1.70%)
Dec 27, 2000	15.70	16.21	15.70	15.94	9,621,325	+0.10(+0.61%)
Dec 26, 2000	15.70	15.92	15.68	15.84	5,675,780	+0.13(+0.86%)
Dec 22, 2000	15.69	15.78	15.57	15.70	11,279,494	+0.08(+0.50%)
Dec 21, 2000	15.51	15.77	15.47	15.63	17,629,724	+0.06(+0.38%)
Dec 20, 2000	15.39	15.73	15.37	15.57	15,516,535	+0.22(+1.44%)
Dec 19, 2000	15.26	15.46	15.25	15.35	7,279,980	+0.10(+0.64%)
Dec 18, 2000	15.25	15.35	15.06	15.25	9,507,247	+0.00(+0.00%)
Dec 15, 2000	15.36	15.47	15.25	15.25	18,740,772	-0.11(-0.69%)
Dec 14, 2000	15.28	15.39	15.11	15.36	11,313,750	+0.09(+0.57%)
Dec 13, 2000	15.16	15.41	15.10	15.27	12,190,502	+0.26(+1.74%)
Dec 12, 2000	14.78	15.16	14.78	15.01	10,547,844	+0.21(+1.44%)
Dec 11, 2000	14.85	15.01	14.74	14.79	9,438,412	-0.12(-0.78%)
Dec 08, 2000	14.79	15.04	14.79	14.91	10,311,609	-0.11(-0.71%)
Dec 07, 2000	15.09	15.16	14.88	15.02	8,088,221	+0.15(+0.98%)
Dec 06, 2000	15.12	15.28	14.78	14.87	13,538,108	-0.52(-3.40%)
Dec 05, 2000	15.43	15.43	15.12	15.39	10,119,325	-0.01(-0.06%)
Dec 04, 2000	14.83	15.47	14.83	15.40	9,798,097	+0.28(+1.85%)
Dec 01, 2000	15.36	15.47	14.96	15.12	16,848,630	-0.35(-2.25%)
Nov 30, 2000	15.51	15.94	15.43	15.47	24,128,610	-0.04(-0.25%)
Nov 29, 2000	15.41	15.60	15.41	15.51	12,206,660	+0.02(+0.13%)
Nov 28, 2000	15.15	15.49	15.09	15.49	18,078,280	+0.43(+2.82%)
Nov 27, 2000	14.76	15.09	14.59	15.06	8,866,407	+0.36(+2.43%)
Nov 24, 2000	14.93	14.93	14.54	14.71	4,860,107	-0.22(-1.49%)
Nov 22, 2000	14.85	15.05	14.78	14.93	8,891,614	-0.19(-1.28%)
Nov 21, 2000	14.93	15.14	14.81	15.12	11,701,550	+0.24(+1.62%)
Nov 20, 2000	14.72	15.00	14.72	14.88	8,907,449	+0.17(+1.12%)
Nov 17, 2000	14.65	14.74	14.58	14.72	8,561,337	+0.14(+0.99%)
Nov 16, 2000	14.70	14.71	14.45	14.57	5,816,034	-0.13(-0.85%)
Nov 15, 2000	14.58	14.70	14.50	14.70	6,768,407	+0.06(+0.40%)
Nov 14, 2000	14.38	14.64	14.21	14.64	8,639,544	+0.24(+1.68%)
Nov 13, 2000	14.57	14.75	14.27	14.40	10,294,482	-0.21(-1.46%)
Nov 10, 2000	14.45	14.77	14.37	14.61	9,816,195	+0.14(+0.94%)
Nov 09, 2000	14.46	14.59	14.08	14.48	9,161,135	+0.02(+0.13%)
Nov 08, 2000	14.38	14.66	14.38	14.46	9,929,949	+0.20(+1.43%)
Nov 07, 2000	14.23	14.37	14.04	14.25	7,956,369	+0.01(+0.07%)
Nov 06, 2000	14.24	14.38	14.16	14.24	9,410,620	+0.06(+0.40%)
Nov 03, 2000	13.96	14.26	13.82	14.19	9,435,827	+0.28(+2.03%)
Nov 02, 2000	14.16	14.17	13.80	13.90	15,175,594	-0.17(-1.24%)
Nov 01, 2000	14.23	14.26	13.81	14.08	15,269,636	-0.17(-1.22%)
Oct 31, 2000	14.52	14.52	14.16	14.25	11,285,634	-0.35(-2.38%)
Oct 30, 2000	14.48	14.63	14.36	14.60	7,097,714	+0.25(+1.75%)
Oct 27, 2000	14.38	14.51	14.27	14.35	6,319,528	-0.06(-0.40%)
Oct 26, 2000	14.50	14.68	14.40	14.41	8,038,130	-0.13(-0.87%)
Oct 25, 2000	14.19	14.69	14.17	14.53	12,362,103	+0.35(+2.45%)
Oct 24, 2000	14.18	14.30	14.02	14.19	9,945,461	+0.02(+0.14%)
Oct 23, 2000	14.23	14.45	14.17	14.17	11,661,154	-0.05(-0.34%)
Oct 20, 2000	14.16	14.35	14.09	14.21	10,113,185	+0.02(+0.13%)
Oct 19, 2000	14.31	14.48	14.06	14.20	17,725,058	-0.39(-2.65%)
Oct 18, 2000	14.78	14.97	14.55	14.58	11,397,773	-0.43(-2.90%)
Oct 17, 2000	14.85	15.08	14.76	15.02	14,585,492	+0.02(+0.12%)
Oct 16, 2000	14.82	15.06	14.76	15.00	9,052,874	+0.17(+1.18%)
Oct 13, 2000	15.03	15.09	14.79	14.82	14,718,313	-0.18(-1.23%)
Oct 12, 2000	14.82	15.09	14.64	15.01	15,009,487	+0.15(+1.04%)
Oct 11, 2000	14.73	14.89	14.60	14.85	12,738,270	+0.21(+1.46%)
Oct 10, 2000	14.29	14.70	14.17	14.64	9,865,639	+0.51(+3.62%)
Oct 09, 2000	14.28	14.39	14.12	14.13	4,721,145	-0.15(-1.08%)
Oct 06, 2000	14.38	14.56	14.12	14.28	7,562,105	-0.12(-0.81%)
Oct 05, 2000	14.16	14.50	14.10	14.40	10,468,992	+0.43(+3.04%)
Oct 04, 2000	14.23	14.50	13.97	13.97	11,077,515	-0.34(-2.37%)
Oct 03, 2000	14.40	14.51	14.22	14.31	7,121,952	-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.