Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	20.08	20.24	19.86	20.24	19,840,110	+0.16(+0.80%)
Nov 29, 2000	19.54	20.20	19.31	20.08	15,003,217	+0.55(+2.80%)
Nov 28, 2000	19.35	19.64	19.35	19.54	9,015,110	+0.28(+1.48%)
Nov 27, 2000	19.07	19.41	18.77	19.25	10,033,599	+0.18(+0.95%)
Nov 24, 2000	19.23	19.23	18.95	19.07	6,045,033	-0.18(-0.94%)
Nov 22, 2000	18.83	19.49	18.83	19.25	20,737,940	+1.39(+7.80%)
Nov 21, 2000	18.28	18.59	17.86	17.86	21,663,922	-0.42(-2.32%)
Nov 20, 2000	19.03	19.03	18.08	18.28	29,887,322	-1.58(-7.94%)
Nov 17, 2000	20.02	20.30	19.76	19.86	18,720,144	-0.16(-0.81%)
Nov 16, 2000	19.82	20.14	19.74	20.02	11,774,497	+0.20(+1.03%)
Nov 15, 2000	19.57	19.88	19.47	19.82	11,617,949	+0.24(+1.24%)
Nov 14, 2000	19.74	19.82	19.27	19.57	11,486,461	-0.16(-0.82%)
Nov 13, 2000	19.92	19.92	19.52	19.74	12,660,879	-0.27(-1.32%)
Nov 10, 2000	20.14	20.38	20.00	20.00	15,972,514	-0.14(-0.69%)
Nov 09, 2000	19.45	20.26	19.35	20.14	18,351,668	+0.69(+3.52%)
Nov 08, 2000	19.41	19.60	19.09	19.45	7,816,251	+0.04(+0.22%)
Nov 07, 2000	19.56	19.68	19.33	19.41	6,566,653	-0.14(-0.73%)
Nov 06, 2000	19.17	19.72	19.01	19.56	8,613,840	+0.38(+2.01%)
Nov 03, 2000	19.56	19.56	19.11	19.17	9,394,723	-0.47(-2.37%)
Nov 02, 2000	19.68	19.86	19.41	19.64	14,097,344	-0.04(-0.21%)
Nov 01, 2000	19.52	19.86	19.49	19.68	12,830,111	+0.16(+0.83%)
Oct 31, 2000	19.35	19.70	18.97	19.52	15,214,835	+0.16(+0.83%)
Oct 30, 2000	19.05	19.56	19.03	19.35	16,289,941	+0.30(+1.60%)
Oct 27, 2000	18.97	19.17	18.63	19.05	11,699,935	+0.08(+0.43%)
Oct 26, 2000	18.73	19.17	18.24	18.97	14,474,791	+0.24(+1.29%)
Oct 25, 2000	18.14	18.89	17.98	18.73	14,472,935	+0.58(+3.22%)
Oct 24, 2000	17.88	18.16	17.60	18.14	9,812,390	+0.27(+1.48%)
Oct 23, 2000	17.72	18.08	17.42	17.88	10,964,223	+0.16(+0.91%)
Oct 20, 2000	18.02	18.02	17.37	17.72	22,683,650	-0.75(-4.06%)
Oct 19, 2000	18.57	18.57	18.14	18.47	8,983,862	-0.34(-1.82%)
Oct 18, 2000	18.73	19.03	18.36	18.81	11,370,443	+0.08(+0.43%)
Oct 17, 2000	18.95	19.05	18.42	18.73	9,398,126	-0.22(-1.18%)
Oct 16, 2000	18.49	19.15	18.42	18.95	10,925,550	+0.47(+2.52%)
Oct 13, 2000	18.50	18.65	18.22	18.49	11,322,488	-0.02(-0.10%)
Oct 12, 2000	18.93	18.99	18.22	18.50	13,241,591	-0.42(-2.24%)
Oct 11, 2000	18.81	19.25	18.67	18.93	12,230,218	+0.12(+0.64%)
Oct 10, 2000	18.69	19.17	18.44	18.81	9,716,172	+0.12(+0.66%)
Oct 09, 2000	18.89	19.01	18.69	18.69	6,312,031	-0.20(-1.08%)
Oct 06, 2000	19.11	19.13	18.67	18.89	14,892,458	-0.22(-1.17%)
Oct 05, 2000	18.52	19.19	18.52	19.11	16,405,960	+0.61(+3.28%)
Oct 04, 2000	18.20	18.50	18.10	18.50	12,823,305	+0.30(+1.67%)
Oct 03, 2000	18.42	18.55	18.14	18.20	11,418,087	-0.22(-1.21%)
Oct 02, 2000	17.86	18.42	17.86	18.42	14,734,363	+0.60(+3.39%)
Sep 29, 2000	17.92	18.30	17.78	17.82	18,507,288	-0.10(-0.56%)
Sep 28, 2000	17.98	17.98	17.50	17.92	12,933,136	-0.06(-0.34%)
Sep 27, 2000	17.76	18.06	17.45	17.98	16,123,184	+0.22(+1.26%)
Sep 26, 2000	17.31	17.82	17.21	17.76	15,893,931	+0.45(+2.58%)
Sep 25, 2000	17.09	17.53	17.01	17.31	12,515,469	+0.22(+1.29%)
Sep 22, 2000	16.45	17.11	16.45	17.09	25,298,244	+1.07(+6.70%)
Sep 21, 2000	16.24	16.42	15.90	16.02	15,857,733	-0.22(-1.37%)
Sep 20, 2000	17.03	17.03	15.98	16.24	22,733,460	-0.85(-4.97%)
Sep 19, 2000	17.17	17.29	16.83	17.09	11,812,551	-0.08(-0.47%)
Sep 18, 2000	16.42	17.29	16.40	17.17	13,567,990	+0.75(+4.57%)
Sep 15, 2000	16.48	16.85	16.32	16.42	19,153,280	-0.06(-0.37%)
Sep 14, 2000	16.77	16.77	16.14	16.48	17,298,530	-0.48(-2.86%)
Sep 13, 2000	17.29	17.35	16.83	16.97	10,812,934	-0.32(-1.87%)
Sep 12, 2000	17.13	17.42	16.87	17.29	12,766,069	+0.16(+0.94%)
Sep 11, 2000	17.64	17.68	16.91	17.13	12,142,353	-0.50(-2.86%)
Sep 08, 2000	17.45	17.84	17.39	17.64	8,138,628	+0.18(+1.04%)
Sep 07, 2000	17.55	17.64	17.21	17.45	11,552,978	-0.10(-0.57%)
Sep 06, 2000	17.76	17.76	17.47	17.55	15,255,364	-0.65(-3.55%)
Sep 05, 2000	17.53	18.44	17.29	18.20	17,363,500	+0.67(+3.80%)

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.