Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	22.61	22.79	21.91	22.56	16,140,416	+0.15(+0.68%)
Nov 29, 2000	22.08	22.48	21.98	22.41	15,141,447	+0.33(+1.47%)
Nov 28, 2000	21.71	22.18	21.48	22.08	10,151,332	+0.53(+2.44%)
Nov 27, 2000	21.30	21.68	21.30	21.56	6,820,188	+0.38(+1.78%)
Nov 24, 2000	21.23	21.40	21.03	21.18	3,054,689	-0.10(-0.47%)
Nov 22, 2000	21.03	21.46	20.98	21.28	8,501,575	+0.22(+1.07%)
Nov 21, 2000	21.33	21.46	20.90	21.06	9,294,325	+0.08(+0.36%)
Nov 20, 2000	20.68	21.16	20.63	20.98	8,874,414	+0.15(+0.71%)
Nov 17, 2000	21.18	21.20	20.48	20.83	12,861,575	-0.77(-3.59%)
Nov 16, 2000	21.76	21.96	21.16	21.61	10,204,381	-0.15(-0.70%)
Nov 15, 2000	22.38	22.38	21.28	21.76	11,873,564	-0.63(-2.80%)
Nov 14, 2000	22.93	22.93	22.08	22.38	9,926,682	-0.48(-2.09%)
Nov 13, 2000	22.44	23.09	22.41	22.86	13,371,894	+0.20(+0.89%)
Nov 10, 2000	22.66	22.89	22.51	22.66	11,607,820	+0.18(+0.79%)
Nov 09, 2000	22.18	22.66	22.08	22.48	14,274,976	+0.38(+1.71%)
Nov 08, 2000	22.26	22.26	21.78	22.11	8,214,412	+0.05(+0.22%)
Nov 07, 2000	22.21	22.26	21.93	22.06	10,078,607	-0.25(-1.12%)
Nov 06, 2000	22.84	22.84	22.21	22.31	10,671,613	-0.58(-2.53%)
Nov 03, 2000	23.14	23.19	22.73	22.89	16,764,803	-0.30(-1.30%)
Nov 02, 2000	22.59	23.19	21.88	23.19	18,235,736	+0.80(+3.59%)
Nov 01, 2000	22.69	22.96	21.93	22.38	21,295,158	-0.83(-3.56%)
Oct 31, 2000	22.26	23.24	22.24	23.21	22,966,334	+0.98(+4.39%)
Oct 30, 2000	21.30	22.59	21.08	22.24	22,972,310	+0.93(+4.37%)
Oct 27, 2000	20.48	21.36	20.45	21.30	13,832,899	+0.83(+4.04%)
Oct 26, 2000	19.83	20.58	19.72	20.48	12,553,491	+0.45(+2.25%)
Oct 25, 2000	20.28	20.32	19.90	20.03	10,060,924	-0.12(-0.62%)
Oct 24, 2000	20.28	20.38	19.98	20.15	10,341,114	+0.20(+1.01%)
Oct 23, 2000	19.27	20.12	19.15	19.95	8,548,896	+0.50(+2.58%)
Oct 20, 2000	19.07	19.63	19.05	19.45	8,069,461	+0.15(+0.79%)
Oct 19, 2000	19.07	19.43	19.00	19.30	10,274,117	+0.10(+0.52%)
Oct 18, 2000	19.27	19.40	18.90	19.20	12,289,988	-0.23(-1.18%)
Oct 17, 2000	18.57	19.47	18.57	19.43	12,044,916	+0.78(+4.18%)
Oct 16, 2000	18.67	19.00	18.14	18.65	10,947,319	-0.02(-0.13%)
Oct 13, 2000	18.47	18.82	18.24	18.67	11,659,375	+0.22(+1.22%)
Oct 12, 2000	18.49	18.90	18.24	18.45	11,653,895	-0.20(-1.08%)
Oct 11, 2000	19.07	19.43	18.55	18.65	12,508,162	-0.85(-4.37%)
Oct 10, 2000	20.03	20.15	19.50	19.50	10,023,565	-0.43(-2.14%)
Oct 09, 2000	19.92	20.23	19.75	19.92	11,312,189	-0.31(-1.51%)
Oct 06, 2000	20.93	20.93	19.98	20.23	15,951,630	-0.60(-2.89%)
Oct 05, 2000	19.87	20.95	19.80	20.83	19,046,916	+0.98(+4.94%)
Oct 04, 2000	19.17	20.03	19.12	19.85	14,914,555	+0.73(+3.82%)
Oct 03, 2000	19.02	19.57	19.00	19.12	10,518,443	+0.10(+0.51%)
Oct 02, 2000	19.07	19.43	18.92	19.02	10,891,780	-0.43(-2.19%)
Sep 29, 2000	19.02	20.05	18.67	19.45	18,368,234	+0.48(+2.52%)
Sep 28, 2000	17.44	19.07	17.44	18.97	18,171,480	+1.53(+8.77%)
Sep 27, 2000	17.51	17.62	17.09	17.44	8,287,137	+0.02(+0.14%)
Sep 26, 2000	17.22	17.71	17.16	17.42	9,709,006	+0.10(+0.60%)
Sep 25, 2000	17.49	17.77	17.27	17.31	10,464,646	-0.13(-0.74%)
Sep 22, 2000	17.11	17.44	16.94	17.44	9,640,266	+0.88(+5.31%)
Sep 21, 2000	16.99	17.22	16.46	16.56	13,583,592	-0.30(-1.79%)
Sep 20, 2000	17.67	17.74	16.86	16.86	14,474,222	-0.68(-3.87%)
Sep 19, 2000	17.59	17.71	17.42	17.54	8,299,590	+0.12(+0.71%)
Sep 18, 2000	17.34	17.62	17.34	17.42	9,275,646	-0.45(-2.52%)
Sep 15, 2000	17.51	17.87	17.31	17.87	14,740,215	+0.40(+2.30%)
Sep 14, 2000	17.31	17.51	17.29	17.47	6,607,244	+0.05(+0.28%)
Sep 13, 2000	18.02	18.02	17.42	17.42	8,767,320	-0.60(-3.34%)
Sep 12, 2000	17.77	18.17	17.62	18.02	9,241,276	-0.07(-0.40%)
Sep 11, 2000	17.82	18.19	17.59	18.09	10,388,435	+0.30(+1.69%)
Sep 08, 2000	17.47	17.79	17.37	17.79	10,951,055	+0.28(+1.58%)
Sep 07, 2000	17.22	17.64	17.16	17.51	8,939,418	+0.40(+2.35%)
Sep 06, 2000	17.34	17.62	17.11	17.11	8,731,206	-0.35(-2.02%)
Sep 05, 2000	17.67	17.77	16.96	17.47	9,721,957	-0.22(-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.