Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2001	18.71	18.80	18.28	18.74	13,329,984	+0.03(+0.16%)
Jan 30, 2001	18.50	18.83	18.50	18.71	8,522,895	+0.26(+1.38%)
Jan 29, 2001	18.61	18.64	18.27	18.46	7,927,734	-0.27(-1.42%)
Jan 26, 2001	18.94	19.12	18.58	18.72	9,908,198	-0.22(-1.18%)
Jan 25, 2001	18.76	19.06	18.68	18.94	11,591,546	+0.18(+0.98%)
Jan 24, 2001	18.38	18.76	18.14	18.76	14,228,450	+0.38(+2.07%)
Jan 23, 2001	17.99	18.48	17.91	18.38	11,934,467	+0.38(+2.14%)
Jan 22, 2001	18.03	18.11	17.83	17.99	10,650,988	-0.04(-0.22%)
Jan 19, 2001	18.46	18.46	17.87	18.03	15,206,457	-0.43(-2.31%)
Jan 18, 2001	18.72	18.96	18.40	18.46	10,867,326	-0.26(-1.40%)
Jan 17, 2001	18.44	18.96	18.44	18.72	11,851,213	+0.30(+1.65%)
Jan 16, 2001	18.30	18.52	18.16	18.42	11,088,615	+0.12(+0.65%)
Jan 12, 2001	18.54	18.56	18.17	18.30	11,170,941	-0.24(-1.31%)
Jan 11, 2001	19.02	19.02	18.46	18.54	10,699,270	-0.57(-2.96%)
Jan 10, 2001	19.14	19.14	18.70	19.11	12,325,670	-0.08(-0.42%)
Jan 09, 2001	18.94	19.37	18.62	19.19	13,192,877	+0.24(+1.28%)
Jan 08, 2001	18.68	19.29	18.68	18.94	14,754,283	+0.30(+1.63%)
Jan 05, 2001	18.60	18.98	18.58	18.64	12,318,552	+0.04(+0.23%)
Jan 04, 2001	19.02	19.02	18.34	18.60	22,866,478	-0.55(-2.85%)
Jan 03, 2001	19.65	20.09	19.08	19.14	19,304,800	-0.50(-2.57%)
Jan 02, 2001	19.69	20.01	19.47	19.65	16,417,823	-0.04(-0.21%)
Dec 29, 2000	19.73	19.75	19.45	19.69	7,700,565	-0.04(-0.20%)
Dec 28, 2000	19.57	20.01	19.57	19.73	8,543,941	+0.16(+0.83%)
Dec 27, 2000	19.39	19.83	19.39	19.57	11,942,205	+0.18(+0.93%)
Dec 26, 2000	19.02	19.39	18.94	19.39	8,782,872	+0.36(+1.90%)
Dec 22, 2000	19.06	19.06	18.58	19.02	11,583,809	-0.16(-0.84%)
Dec 21, 2000	18.17	19.27	18.14	19.19	18,471,946	+1.01(+5.56%)
Dec 20, 2000	18.34	18.74	17.95	18.17	20,653,582	-0.16(-0.88%)
Dec 19, 2000	17.73	18.72	17.67	18.34	18,094,362	+0.60(+3.41%)
Dec 18, 2000	17.33	17.95	17.33	17.73	15,950,175	+0.45(+2.58%)
Dec 15, 2000	18.32	18.32	17.29	17.29	42,618,500	-1.13(-6.14%)
Dec 14, 2000	18.56	18.56	18.01	18.42	15,554,949	-0.26(-1.40%)
Dec 13, 2000	18.74	18.84	18.50	18.68	11,475,175	-0.06(-0.33%)
Dec 12, 2000	18.84	18.96	18.62	18.74	12,399,639	-0.10(-0.53%)
Dec 11, 2000	19.45	19.45	18.80	18.84	17,932,496	-0.83(-4.22%)
Dec 08, 2000	20.03	20.03	19.59	19.67	12,845,932	-0.48(-2.40%)
Dec 07, 2000	19.67	20.38	19.57	20.16	12,230,964	+0.48(+2.46%)
Dec 06, 2000	19.85	19.97	19.51	19.67	12,011,222	-0.18(-0.91%)
Dec 05, 2000	20.27	20.29	19.61	19.85	14,346,058	-0.42(-2.09%)
Dec 04, 2000	20.09	20.48	19.99	20.27	13,275,822	+0.18(+0.90%)
Dec 01, 2000	20.16	20.16	19.81	20.09	12,692,113	-0.14(-0.70%)
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%)

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.