Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	27.99	28.36	27.07	28.11	6,057,811	+0.13(+0.45%)
Nov 29, 2000	29.02	29.02	27.56	27.99	5,180,542	-1.03(-3.55%)
Nov 28, 2000	29.08	29.57	28.72	29.02	5,045,791	-0.07(-0.23%)
Nov 27, 2000	28.90	29.69	28.77	29.08	5,014,703	+0.18(+0.64%)
Nov 24, 2000	28.23	29.08	27.74	28.90	3,208,693	+0.67(+2.37%)
Nov 22, 2000	28.47	28.47	27.69	28.23	5,054,953	-0.30(-1.06%)
Nov 21, 2000	28.66	28.66	27.74	28.53	6,029,811	-0.49(-1.67%)
Nov 20, 2000	29.33	29.63	28.72	29.02	4,997,306	-0.31(-1.06%)
Nov 17, 2000	29.99	30.30	28.84	29.33	6,340,695	-0.66(-2.20%)
Nov 16, 2000	30.90	31.21	29.50	29.99	4,190,037	-0.91(-2.96%)
Nov 15, 2000	30.23	31.57	30.23	30.90	6,190,812	+0.85(+2.81%)
Nov 14, 2000	29.75	30.84	29.75	30.06	7,117,185	+0.49(+1.64%)
Nov 13, 2000	30.42	30.42	29.14	29.57	12,045,932	-1.21(-3.94%)
Nov 10, 2000	30.30	31.27	30.30	30.78	13,676,323	+0.55(+1.83%)
Nov 09, 2000	32.54	32.54	29.93	30.23	26,199,596	-5.60(-15.62%)
Nov 08, 2000	36.07	36.91	35.76	35.83	3,934,638	-0.24(-0.67%)
Nov 07, 2000	36.13	36.13	35.46	36.07	2,658,470	-0.17(-0.48%)
Nov 06, 2000	36.97	37.04	35.94	36.24	2,980,677	-0.73(-1.97%)
Nov 03, 2000	36.24	37.16	35.94	36.97	4,492,788	+0.73(+2.01%)
Nov 02, 2000	35.58	36.55	35.58	36.24	4,478,788	+0.66(+1.86%)
Nov 01, 2000	34.79	35.94	33.82	35.58	5,219,454	+0.80(+2.29%)
Oct 31, 2000	33.88	34.85	33.09	34.79	5,375,205	+0.90(+2.67%)
Oct 30, 2000	33.33	35.27	32.84	33.88	4,386,758	+0.55(+1.66%)
Oct 27, 2000	33.82	33.82	32.91	33.33	4,640,407	-0.80(-2.33%)
Oct 26, 2000	33.82	34.49	33.57	34.13	5,584,074	+0.31(+0.92%)
Oct 25, 2000	34.67	34.67	33.33	33.82	3,806,064	-1.34(-3.81%)
Oct 24, 2000	35.16	35.76	34.54	35.16	4,206,816	+0.00(+0.00%)
Oct 23, 2000	35.34	35.64	34.73	35.16	3,665,857	-0.18(-0.52%)
Oct 20, 2000	33.94	36.13	33.33	35.34	6,156,841	+1.40(+4.12%)
Oct 19, 2000	34.49	34.97	33.46	33.94	5,642,133	-0.54(-1.58%)
Oct 18, 2000	34.43	34.91	32.54	34.49	9,623,816	+0.06(+0.17%)
Oct 17, 2000	36.80	36.80	33.27	34.43	8,520,795	-2.73(-7.35%)
Oct 16, 2000	38.01	38.01	36.43	37.16	5,199,689	-1.46(-3.77%)
Oct 13, 2000	37.89	38.92	36.97	38.61	5,905,149	+0.73(+1.92%)
Oct 12, 2000	39.10	39.10	37.64	37.89	5,324,969	-1.27(-3.25%)
Oct 11, 2000	40.20	40.37	38.92	39.16	5,351,219	-1.04(-2.59%)
Oct 10, 2000	39.95	40.74	39.95	40.20	5,027,880	+0.43(+1.07%)
Oct 09, 2000	39.53	39.89	39.40	39.77	3,080,840	+0.24(+0.61%)
Oct 06, 2000	40.07	40.13	38.74	39.53	4,282,170	-0.54(-1.36%)
Oct 05, 2000	38.86	40.31	38.86	40.07	5,696,177	+1.33(+3.44%)
Oct 04, 2000	38.50	39.04	38.50	38.74	4,212,375	+0.55(+1.45%)
Oct 03, 2000	38.37	38.98	38.13	38.19	4,802,540	-0.18(-0.48%)
Oct 02, 2000	37.40	38.74	37.40	38.37	3,686,755	+1.21(+3.27%)
Sep 29, 2000	37.70	38.07	36.86	37.16	4,921,541	-0.54(-1.44%)
Sep 28, 2000	36.67	38.31	36.67	37.70	4,202,802	+1.21(+3.33%)
Sep 27, 2000	36.61	37.28	36.43	36.49	2,679,676	-0.13(-0.34%)
Sep 26, 2000	36.49	37.10	36.43	36.61	3,227,223	+0.13(+0.35%)
Sep 25, 2000	36.37	37.04	36.24	36.49	2,669,382	+0.12(+0.32%)
Sep 22, 2000	36.07	36.73	35.76	36.37	3,862,270	+0.30(+0.83%)
Sep 21, 2000	36.13	36.67	35.94	36.07	3,165,252	-0.06(-0.16%)
Sep 20, 2000	37.22	37.34	35.94	36.13	4,480,332	-1.09(-2.92%)
Sep 19, 2000	37.34	37.40	36.43	37.22	3,072,192	-0.13(-0.34%)
Sep 18, 2000	37.94	37.94	36.91	37.34	2,719,411	-0.73(-1.91%)
Sep 15, 2000	38.25	38.67	37.70	38.07	5,085,939	-0.18(-0.48%)
Sep 14, 2000	38.31	38.31	37.40	38.25	3,155,369	-0.60(-1.55%)
Sep 13, 2000	37.70	38.86	37.70	38.86	3,623,548	+1.33(+3.55%)
Sep 12, 2000	38.61	38.61	37.46	37.53	3,346,429	-1.27(-3.28%)
Sep 11, 2000	39.04	39.04	38.07	38.80	2,544,101	-0.30(-0.77%)
Sep 08, 2000	39.53	39.53	38.56	39.10	3,382,150	-1.21(-3.01%)
Sep 07, 2000	38.86	40.31	38.50	40.31	4,252,934	+1.46(+3.75%)
Sep 06, 2000	37.70	38.86	37.70	38.86	4,482,597	+1.33(+3.55%)
Sep 05, 2000	37.89	38.31	37.46	37.53	3,317,606	-0.36(-0.95%)

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.