Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2000	29.89	30.65	29.44	30.36	19,772,048	+1.17(+4.00%)
Oct 30, 2000	28.56	29.31	28.56	29.19	11,823,088	+0.71(+2.48%)
Oct 27, 2000	27.02	28.65	26.89	28.48	14,796,959	+1.79(+6.72%)
Oct 26, 2000	27.15	27.31	25.94	26.69	15,594,239	+0.00(+0.00%)
Oct 25, 2000	26.73	27.65	26.52	26.69	13,879,316	-0.04(-0.15%)
Oct 24, 2000	25.48	26.89	25.44	26.73	15,887,429	+1.12(+4.38%)
Oct 23, 2000	25.48	25.85	25.31	25.61	7,854,678	+0.00(+0.00%)
Oct 20, 2000	25.81	26.27	25.44	25.61	11,338,635	-0.37(-1.44%)
Oct 19, 2000	25.44	26.77	25.44	25.98	22,456,478	+1.37(+5.59%)
Oct 18, 2000	22.35	25.44	21.60	24.60	44,431,648	-0.71(-2.79%)
Oct 17, 2000	26.69	27.02	25.18	25.31	12,476,470	-1.08(-4.10%)
Oct 16, 2000	26.81	27.15	25.85	26.39	12,604,179	-0.09(-0.33%)
Oct 13, 2000	25.27	26.77	25.18	26.48	21,203,524	+1.25(+4.97%)
Oct 12, 2000	26.77	26.85	24.98	25.22	22,261,018	-1.92(-7.08%)
Oct 11, 2000	26.77	27.31	25.94	27.15	25,315,680	-0.08(-0.29%)
Oct 10, 2000	28.06	28.35	26.85	27.23	17,881,752	-0.83(-2.97%)
Oct 09, 2000	28.77	28.85	27.98	28.06	9,750,221	-0.55(-1.91%)
Oct 06, 2000	29.69	30.02	27.85	28.61	20,087,272	-1.04(-3.51%)
Oct 05, 2000	30.44	30.98	29.52	29.65	13,781,736	-0.75(-2.46%)
Oct 04, 2000	30.94	31.15	30.32	30.40	9,542,320	-0.79(-2.55%)
Oct 03, 2000	31.78	32.11	31.06	31.19	14,604,947	-0.50(-1.58%)
Oct 02, 2000	31.11	31.69	30.90	31.69	10,706,537	+0.87(+2.84%)
Sep 29, 2000	30.94	31.78	30.82	30.82	12,861,095	-0.46(-1.47%)
Sep 28, 2000	30.23	31.40	30.11	31.28	13,958,459	+0.92(+3.03%)
Sep 27, 2000	30.98	31.32	30.19	30.36	11,818,141	-0.37(-1.22%)
Sep 26, 2000	31.61	31.98	30.52	30.73	12,261,524	-0.63(-2.00%)
Sep 25, 2000	31.69	32.48	31.36	31.36	17,560,682	-0.17(-0.53%)
Sep 22, 2000	29.85	31.73	29.73	31.52	26,124,502	+1.75(+5.87%)
Sep 21, 2000	31.02	31.06	29.77	29.77	18,242,844	-1.25(-4.02%)
Sep 20, 2000	31.23	31.40	30.44	31.02	18,728,646	-0.25(-0.81%)
Sep 19, 2000	31.15	31.86	30.98	31.28	23,447,868	+0.21(+0.69%)
Sep 18, 2000	32.78	32.78	31.06	31.06	22,664,678	-1.71(-5.23%)
Sep 15, 2000	33.56	33.56	32.32	32.78	22,219,496	-0.58(-1.74%)
Sep 14, 2000	34.69	34.69	33.32	33.36	30,521,156	-0.46(-1.36%)
Sep 13, 2000	33.61	34.15	33.11	33.82	63,836,760	-1.41(-4.01%)
Sep 12, 2000	38.53	38.65	34.69	35.23	10,967,950	-3.13(-8.16%)
Sep 11, 2000	38.36	38.95	37.69	38.36	7,831,594	-0.21(-0.54%)
Sep 08, 2000	37.95	38.90	37.86	38.57	6,745,472	+0.37(+0.98%)
Sep 07, 2000	37.73	38.23	37.32	38.19	5,244,896	+0.83(+2.23%)
Sep 06, 2000	38.19	38.86	37.19	37.36	10,227,180	-0.75(-1.98%)
Sep 05, 2000	37.65	38.40	37.49	38.11	7,272,644	+0.55(+1.46%)
Sep 01, 2000	37.82	37.90	36.78	37.57	8,219,067	+0.29(+0.77%)
Aug 31, 2000	35.82	37.73	35.69	37.28	12,667,284	+1.75(+4.94%)
Aug 30, 2000	35.03	35.95	34.90	35.53	12,547,669	+0.91(+2.64%)
Aug 29, 2000	35.40	35.49	34.44	34.61	10,523,218	-0.54(-1.54%)
Aug 28, 2000	34.69	35.57	34.69	35.15	7,888,104	+0.42(+1.21%)
Aug 25, 2000	35.45	35.82	34.61	34.73	7,120,353	-0.79(-2.23%)
Aug 24, 2000	35.61	36.61	35.36	35.53	6,764,358	-0.71(-1.95%)
Aug 23, 2000	35.32	36.28	35.19	36.23	10,301,827	+1.04(+2.96%)
Aug 22, 2000	34.32	35.69	34.02	35.19	11,182,896	+1.21(+3.55%)
Aug 21, 2000	34.02	34.44	33.78	33.98	5,251,641	+0.13(+0.37%)
Aug 18, 2000	33.90	34.19	33.52	33.86	5,540,634	+0.04(+0.12%)
Aug 17, 2000	33.40	34.11	33.40	33.82	6,770,504	+0.21(+0.62%)
Aug 16, 2000	34.19	34.56	33.40	33.61	7,957,504	-0.95(-2.76%)
Aug 15, 2000	35.36	35.61	34.44	34.56	10,851,783	-0.63(-1.78%)
Aug 14, 2000	35.19	35.36	34.40	35.19	7,449,968	+0.50(+1.44%)
Aug 11, 2000	34.40	34.98	34.23	34.69	6,735,279	+0.08(+0.23%)
Aug 10, 2000	34.90	35.49	34.52	34.61	7,471,252	-0.29(-0.82%)
Aug 09, 2000	35.65	35.78	34.78	34.90	9,456,432	-0.79(-2.22%)
Aug 08, 2000	35.90	35.95	35.11	35.69	5,191,234	-0.04(-0.11%)
Aug 07, 2000	35.40	36.11	35.07	35.73	10,382,019	+0.75(+2.14%)
Aug 04, 2000	34.61	35.19	33.78	34.98	12,816,127	+1.46(+4.36%)
Aug 03, 2000	34.02	34.65	33.36	33.52	8,868,552	-0.79(-2.31%)
Aug 02, 2000	34.65	34.95	33.82	34.32	10,034,568	-0.13(-0.37%)

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.