Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	38.44	40.18	36.20	37.26	12,952,134	-1.36(-3.51%)
Nov 29, 2000	37.42	38.78	37.30	38.61	5,569,874	+1.23(+3.30%)
Nov 28, 2000	35.86	38.23	35.86	37.38	6,438,462	+1.44(+4.00%)
Nov 27, 2000	36.62	36.62	35.86	35.94	4,253,278	+1.10(+3.15%)
Nov 24, 2000	35.05	35.43	34.71	34.84	2,322,477	-0.29(-0.83%)
Nov 22, 2000	35.86	36.45	34.67	35.13	4,602,925	-0.98(-2.70%)
Nov 21, 2000	35.60	36.28	33.95	36.11	5,620,603	+0.43(+1.20%)
Nov 20, 2000	38.02	38.02	35.64	35.68	6,975,099	-2.33(-6.14%)
Nov 17, 2000	38.78	39.16	37.38	38.02	5,756,864	-1.15(-2.93%)
Nov 16, 2000	38.99	39.84	38.65	39.16	3,219,378	+0.04(+0.10%)
Nov 15, 2000	38.82	40.35	38.31	39.12	4,915,116	+0.26(+0.66%)
Nov 14, 2000	37.89	39.93	37.89	38.86	4,455,015	+0.97(+2.56%)
Nov 13, 2000	38.61	39.33	37.68	37.89	4,566,206	-0.80(-2.07%)
Nov 10, 2000	39.25	40.27	38.69	38.69	4,523,145	-0.81(-2.04%)
Nov 09, 2000	39.46	40.14	38.69	39.50	5,142,364	+0.17(+0.43%)
Nov 08, 2000	41.58	41.58	39.25	39.33	5,123,046	-1.99(-4.82%)
Nov 07, 2000	40.94	41.66	40.82	41.32	3,013,955	+0.22(+0.53%)
Nov 06, 2000	40.61	41.11	40.22	41.11	4,269,942	+0.68(+1.68%)
Nov 03, 2000	39.67	40.94	39.16	40.43	4,899,484	+1.36(+3.47%)
Nov 02, 2000	39.67	40.05	39.03	39.07	4,925,733	-0.52(-1.30%)
Nov 01, 2000	40.61	40.77	38.73	39.59	5,832,958	-1.10(-2.70%)
Oct 31, 2000	39.59	40.82	38.91	40.69	6,200,891	+1.06(+2.67%)
Oct 30, 2000	38.23	39.93	38.18	39.63	4,674,447	+1.78(+4.71%)
Oct 27, 2000	37.89	38.14	37.17	37.85	4,439,530	+0.93(+2.52%)
Oct 26, 2000	38.27	38.35	35.98	36.92	8,867,559	-1.99(-5.12%)
Oct 25, 2000	39.16	39.84	38.65	38.91	6,587,995	+0.18(+0.46%)
Oct 24, 2000	37.17	38.91	37.09	38.73	6,581,949	+1.86(+5.04%)
Oct 23, 2000	38.35	38.35	36.62	36.88	6,496,565	-1.14(-3.00%)
Oct 20, 2000	37.59	38.57	37.59	38.02	3,796,716	+0.00(+0.00%)
Oct 19, 2000	37.47	38.57	37.42	38.02	5,526,666	+1.23(+3.34%)
Oct 18, 2000	35.86	37.72	34.33	36.79	10,442,077	+0.34(+0.93%)
Oct 17, 2000	37.47	37.97	36.02	36.45	7,124,779	-1.36(-3.59%)
Oct 16, 2000	36.96	38.39	36.62	37.80	6,966,988	+1.23(+3.36%)
Oct 13, 2000	34.88	36.83	34.88	36.58	6,606,134	+1.40(+3.97%)
Oct 12, 2000	37.97	38.57	34.71	35.18	12,299,292	-1.70(-4.60%)
Oct 11, 2000	37.21	37.93	36.66	36.88	9,082,273	-0.76(-2.02%)
Oct 10, 2000	38.61	38.61	37.30	37.64	7,959,892	-0.76(-1.98%)
Oct 09, 2000	39.33	39.33	38.27	38.39	5,322,718	-0.90(-2.28%)
Oct 06, 2000	41.07	41.20	38.99	39.29	8,967,100	-2.08(-5.02%)
Oct 05, 2000	41.83	42.38	41.20	41.36	4,863,207	+0.08(+0.20%)
Oct 04, 2000	41.74	41.91	41.28	41.28	3,551,772	-0.42(-1.01%)
Oct 03, 2000	42.34	42.51	41.62	41.70	5,077,625	-1.02(-2.38%)
Oct 02, 2000	41.36	42.72	40.61	42.72	5,446,149	+1.53(+3.70%)
Sep 29, 2000	41.58	42.00	41.15	41.20	3,682,281	-0.13(-0.31%)
Sep 28, 2000	39.84	42.04	39.84	41.32	4,330,551	+1.49(+3.73%)
Sep 27, 2000	40.01	40.22	39.59	39.84	4,012,020	-0.55(-1.36%)
Sep 26, 2000	40.73	41.15	39.88	40.39	3,011,301	-0.30(-0.73%)
Sep 25, 2000	40.01	40.94	39.59	40.69	4,296,634	+0.85(+2.13%)
Sep 22, 2000	39.50	40.18	39.25	39.84	3,949,346	+0.34(+0.86%)
Sep 21, 2000	38.52	39.63	37.89	39.50	4,927,355	+0.17(+0.43%)
Sep 20, 2000	39.03	39.46	38.23	39.33	5,246,477	-1.23(-3.03%)
Sep 19, 2000	39.33	40.61	39.33	40.56	4,534,353	+1.23(+3.12%)
Sep 18, 2000	39.80	40.01	39.33	39.33	3,827,685	-0.89(-2.21%)
Sep 15, 2000	41.07	41.49	39.84	40.22	6,420,029	-1.02(-2.47%)
Sep 14, 2000	41.49	41.96	41.03	41.24	3,123,671	-0.34(-0.82%)
Sep 13, 2000	41.96	42.21	40.90	41.58	4,663,682	-0.05(-0.11%)
Sep 12, 2000	42.00	42.00	41.07	41.62	4,502,794	-0.29(-0.70%)
Sep 11, 2000	40.69	42.00	40.69	41.91	4,910,839	+0.81(+1.96%)
Sep 08, 2000	40.14	41.15	39.97	41.11	4,546,297	+0.89(+2.21%)
Sep 07, 2000	40.69	40.69	39.67	40.22	2,378,957	-0.47(-1.15%)
Sep 06, 2000	40.69	41.96	40.35	40.69	5,401,023	+0.17(+0.42%)
Sep 05, 2000	39.63	40.65	39.59	40.52	3,502,517	+0.89(+2.24%)

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.