Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	25.48	25.73	24.24	24.55	31,148,098	-0.73(-2.87%)
Nov 29, 2000	25.00	25.59	24.90	25.27	26,981,084	+0.34(+1.38%)
Nov 28, 2000	24.62	25.31	24.31	24.93	19,438,906	+0.07(+0.27%)
Nov 27, 2000	23.68	25.04	23.51	24.86	24,934,578	+1.42(+6.07%)
Nov 24, 2000	23.89	23.93	23.30	23.44	11,046,035	-0.38(-1.60%)
Nov 22, 2000	23.34	24.27	23.27	23.82	17,002,342	-0.28(-1.15%)
Nov 21, 2000	23.48	24.31	23.48	24.10	11,911,170	+0.28(+1.16%)
Nov 20, 2000	23.96	24.27	23.65	23.82	15,457,988	+0.00(+0.00%)
Nov 17, 2000	24.17	24.79	23.79	23.82	23,818,008	-0.17(-0.72%)
Nov 16, 2000	23.76	24.20	23.58	23.99	16,601,092	+0.14(+0.58%)
Nov 15, 2000	23.82	23.96	23.34	23.86	20,904,022	+0.14(+0.58%)
Nov 14, 2000	23.13	24.24	22.93	23.72	26,695,172	+0.34(+1.47%)
Nov 13, 2000	23.96	24.13	22.71	23.37	26,463,410	-1.07(-4.37%)
Nov 10, 2000	24.90	25.31	24.44	24.44	20,655,114	-0.28(-1.12%)
Nov 09, 2000	24.79	25.07	24.13	24.72	21,042,104	-0.42(-1.67%)
Nov 08, 2000	24.65	25.55	24.59	25.14	25,963,968	+0.32(+1.27%)
Nov 07, 2000	24.86	25.10	24.52	24.83	19,044,334	+0.17(+0.70%)
Nov 06, 2000	24.10	25.07	24.03	24.65	23,898,330	+0.49(+2.02%)
Nov 03, 2000	24.07	24.20	23.61	24.17	16,789,172	+0.24(+1.00%)
Nov 02, 2000	24.24	24.31	23.64	23.93	21,936,842	-0.17(-0.71%)
Nov 01, 2000	24.24	24.38	23.93	24.10	29,007,552	+0.17(+0.72%)
Oct 31, 2000	24.38	24.62	23.86	23.93	21,603,820	-0.38(-1.57%)
Oct 30, 2000	24.72	24.79	24.03	24.31	20,846,984	-0.13(-0.54%)
Oct 27, 2000	25.17	25.27	24.24	24.44	25,133,490	-0.70(-2.78%)
Oct 26, 2000	24.55	25.48	24.55	25.14	29,030,116	+0.24(+0.98%)
Oct 25, 2000	24.17	25.07	23.96	24.90	25,210,562	+1.07(+4.51%)
Oct 24, 2000	23.27	24.62	23.13	23.82	41,564,732	-1.32(-5.24%)
Oct 23, 2000	24.31	25.35	24.07	25.14	26,902,746	+1.11(+4.61%)
Oct 20, 2000	23.61	24.07	23.55	24.03	14,242,684	+0.21(+0.88%)
Oct 19, 2000	22.71	23.96	22.71	23.82	19,821,566	-0.42(-1.71%)
Oct 18, 2000	24.31	24.86	23.82	24.24	22,027,632	-0.66(-2.65%)
Oct 17, 2000	23.89	24.96	23.76	24.90	23,736,242	+0.69(+2.86%)
Oct 16, 2000	23.79	24.24	23.72	24.20	16,377,994	+0.59(+2.51%)
Oct 13, 2000	24.31	24.52	23.34	23.61	23,033,556	-1.11(-4.48%)
Oct 12, 2000	23.96	25.14	23.72	24.72	27,828,168	+0.28(+1.13%)
Oct 11, 2000	25.04	25.07	24.24	24.44	24,954,072	-0.21(-0.85%)
Oct 10, 2000	24.10	24.93	23.99	24.65	21,317,186	+0.76(+3.20%)
Oct 09, 2000	24.41	24.72	23.89	23.89	10,503,273	-0.83(-3.36%)
Oct 06, 2000	24.72	24.90	23.89	24.72	14,912,518	-0.07(-0.29%)
Oct 05, 2000	23.82	24.93	23.79	24.79	19,408,582	+1.11(+4.68%)
Oct 04, 2000	24.03	24.55	23.41	23.68	22,994,028	-0.83(-3.39%)
Oct 03, 2000	24.20	24.83	24.13	24.52	15,197,888	+0.00(+0.00%)
Oct 02, 2000	24.59	24.72	24.10	24.52	17,524,888	-0.37(-1.49%)
Sep 29, 2000	24.65	25.14	23.89	24.89	27,459,226	+0.68(+2.82%)
Sep 28, 2000	23.89	24.86	23.89	24.20	25,911,082	+0.24(+1.02%)
Sep 27, 2000	23.93	24.03	23.30	23.96	16,430,881	-0.14(-0.57%)
Sep 26, 2000	24.03	24.44	23.96	24.10	17,561,892	-0.34(-1.41%)
Sep 25, 2000	24.41	24.52	24.10	24.44	16,062,300	-0.11(-0.43%)
Sep 22, 2000	24.10	24.62	23.61	24.55	32,489,932	+1.00(+4.26%)
Sep 21, 2000	22.65	24.27	22.54	23.55	23,466,576	+0.88(+3.86%)
Sep 20, 2000	22.68	22.71	22.30	22.67	11,798,177	-0.06(-0.24%)
Sep 19, 2000	23.24	23.34	22.61	22.73	15,342,287	-0.51(-2.19%)
Sep 18, 2000	22.82	23.27	22.75	23.24	12,994,890	+0.38(+1.67%)
Sep 15, 2000	22.71	23.10	22.71	22.85	23,733,174	-0.07(-0.31%)
Sep 14, 2000	22.96	22.96	22.61	22.93	15,957,791	+0.18(+0.78%)
Sep 13, 2000	22.85	23.02	22.58	22.75	17,452,688	+0.45(+2.01%)
Sep 12, 2000	22.30	22.75	22.16	22.30	18,642,542	-0.42(-1.83%)
Sep 11, 2000	22.16	22.71	21.99	22.71	18,795,426	+0.28(+1.23%)
Sep 08, 2000	22.30	22.50	22.09	22.44	19,421,218	+0.11(+0.47%)
Sep 07, 2000	22.09	22.47	22.09	22.33	23,660,252	+0.24(+1.08%)
Sep 06, 2000	22.47	22.50	21.82	22.09	34,623,800	-0.52(-2.28%)
Sep 05, 2000	23.58	23.68	22.40	22.61	34,933,176	-1.30(-5.44%)

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.