Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	14.24	14.35	13.79	14.21	25,635,032	+0.10(+0.68%)
Nov 29, 2000	13.90	14.16	13.84	14.11	24,048,418	+0.20(+1.47%)
Nov 28, 2000	13.67	13.97	13.52	13.90	16,122,863	+0.33(+2.44%)
Nov 27, 2000	13.41	13.65	13.41	13.57	10,832,172	+0.24(+1.78%)
Nov 24, 2000	13.37	13.48	13.24	13.34	4,851,613	-0.06(-0.47%)
Nov 22, 2000	13.24	13.51	13.21	13.40	13,502,636	+0.14(+1.07%)
Nov 21, 2000	13.43	13.51	13.16	13.26	14,761,722	+0.05(+0.36%)
Nov 20, 2000	13.02	13.32	12.99	13.21	14,094,798	+0.09(+0.71%)
Nov 17, 2000	13.34	13.35	12.89	13.12	20,427,410	-0.49(-3.59%)
Nov 16, 2000	13.70	13.83	13.32	13.60	16,207,119	-0.10(-0.70%)
Nov 15, 2000	14.09	14.09	13.40	13.70	18,858,200	-0.39(-2.80%)
Nov 14, 2000	14.44	14.44	13.90	14.09	15,766,063	-0.30(-2.09%)
Nov 13, 2000	14.13	14.54	14.11	14.39	21,237,924	+0.13(+0.89%)
Nov 10, 2000	14.27	14.41	14.17	14.27	18,436,132	+0.11(+0.79%)
Nov 09, 2000	13.97	14.27	13.90	14.16	22,672,244	+0.24(+1.71%)
Nov 08, 2000	14.02	14.02	13.71	13.92	13,046,549	+0.03(+0.22%)
Nov 07, 2000	13.98	14.02	13.81	13.89	16,007,358	-0.16(-1.12%)
Nov 06, 2000	14.38	14.38	13.98	14.05	16,949,200	-0.36(-2.53%)
Nov 03, 2000	14.57	14.60	14.31	14.41	26,626,716	-0.19(-1.30%)
Nov 02, 2000	14.22	14.60	13.78	14.60	28,962,926	+0.51(+3.59%)
Nov 01, 2000	14.28	14.46	13.81	14.09	33,822,056	-0.52(-3.56%)
Oct 31, 2000	14.02	14.63	14.00	14.61	36,476,300	+0.61(+4.39%)
Oct 30, 2000	13.41	14.22	13.27	14.00	36,485,796	+0.59(+4.37%)
Oct 27, 2000	12.89	13.45	12.88	13.41	21,970,116	+0.52(+4.04%)
Oct 26, 2000	12.48	12.96	12.42	12.89	19,938,094	+0.28(+2.25%)
Oct 25, 2000	12.77	12.80	12.53	12.61	15,979,273	-0.08(-0.62%)
Oct 24, 2000	12.77	12.83	12.58	12.69	16,424,284	+0.13(+1.01%)
Oct 23, 2000	12.13	12.67	12.06	12.56	13,577,793	+0.32(+2.58%)
Oct 20, 2000	12.01	12.36	11.99	12.25	12,816,329	+0.10(+0.79%)
Oct 19, 2000	12.01	12.23	11.96	12.15	16,317,877	+0.06(+0.52%)
Oct 18, 2000	12.13	12.21	11.90	12.09	19,519,586	-0.14(-1.18%)
Oct 17, 2000	11.69	12.26	11.69	12.23	19,130,350	+0.49(+4.18%)
Oct 16, 2000	11.76	11.96	11.42	11.74	17,387,092	-0.02(-0.13%)
Oct 13, 2000	11.63	11.85	11.49	11.76	18,518,014	+0.14(+1.22%)
Oct 12, 2000	11.64	11.90	11.49	11.61	18,509,312	-0.13(-1.08%)
Oct 11, 2000	12.01	12.23	11.68	11.74	19,866,102	-0.54(-4.37%)
Oct 10, 2000	12.61	12.69	12.28	12.28	15,919,938	-0.27(-2.14%)
Oct 09, 2000	12.54	12.74	12.44	12.54	17,966,596	-0.19(-1.51%)
Oct 06, 2000	13.18	13.18	12.58	12.74	25,335,194	-0.38(-2.89%)
Oct 05, 2000	12.51	13.19	12.47	13.12	30,251,284	+0.62(+4.93%)
Oct 04, 2000	12.07	12.61	12.04	12.50	23,688,058	+0.46(+3.82%)
Oct 03, 2000	11.98	12.32	11.96	12.04	16,705,927	+0.06(+0.51%)
Oct 02, 2000	12.01	12.23	11.91	11.98	17,298,880	-0.27(-2.19%)
Sep 29, 2000	11.98	12.62	11.76	12.25	29,173,368	+0.30(+2.52%)
Sep 28, 2000	10.98	12.01	10.98	11.94	28,860,870	+0.96(+8.77%)
Sep 27, 2000	11.03	11.09	10.76	10.98	13,162,054	+0.02(+0.14%)
Sep 26, 2000	10.84	11.15	10.81	10.97	15,420,339	+0.07(+0.60%)
Sep 25, 2000	11.01	11.19	10.87	10.90	16,620,485	-0.08(-0.74%)
Sep 22, 2000	10.77	10.98	10.67	10.98	15,311,162	+0.55(+5.31%)
Sep 21, 2000	10.70	10.84	10.36	10.43	21,574,154	-0.19(-1.79%)
Sep 20, 2000	11.12	11.17	10.62	10.62	22,988,698	-0.43(-3.87%)
Sep 19, 2000	11.08	11.15	10.97	11.04	13,181,832	+0.08(+0.71%)
Sep 18, 2000	10.92	11.09	10.92	10.97	14,732,054	-0.28(-2.52%)
Sep 15, 2000	11.03	11.25	10.90	11.25	23,411,162	+0.25(+2.30%)
Sep 14, 2000	10.90	11.03	10.89	11.00	10,493,963	+0.03(+0.28%)
Sep 13, 2000	11.35	11.35	10.97	10.97	13,924,705	-0.38(-3.34%)
Sep 12, 2000	11.19	11.44	11.09	11.35	14,677,466	-0.05(-0.40%)
Sep 11, 2000	11.22	11.45	11.08	11.39	16,499,442	+0.19(+1.69%)
Sep 08, 2000	11.00	11.20	10.93	11.20	17,393,024	+0.17(+1.58%)
Sep 07, 2000	10.84	11.11	10.81	11.03	14,198,040	+0.25(+2.35%)
Sep 06, 2000	10.92	11.09	10.77	10.77	13,867,348	-0.22(-2.02%)
Sep 05, 2000	11.12	11.19	10.68	11.00	15,440,908	-0.14(-1.27%)

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.