Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2000	17.25	17.62	17.25	17.53	15,562,582	+0.52(+3.06%)
Aug 31, 2000	17.52	17.52	16.65	17.01	24,945,548	-0.52(-2.97%)
Aug 30, 2000	18.10	18.10	17.39	17.53	14,540,999	-0.67(-3.66%)
Aug 29, 2000	18.39	18.39	18.12	18.20	9,193,005	-0.22(-1.21%)
Aug 28, 2000	18.32	18.67	18.32	18.42	19,535,986	+0.32(+1.79%)
Aug 25, 2000	18.57	18.57	17.78	18.10	21,507,066	-0.63(-3.35%)
Aug 24, 2000	19.01	19.07	18.71	18.73	7,162,215	-0.28(-1.46%)
Aug 23, 2000	18.75	19.13	18.73	19.01	10,846,348	+0.26(+1.38%)
Aug 22, 2000	19.33	19.37	18.75	18.75	6,567,272	-0.59(-3.03%)
Aug 21, 2000	19.37	19.37	19.11	19.33	8,884,550	-0.16(-0.83%)
Aug 18, 2000	19.29	19.49	19.23	19.49	8,172,041	+0.20(+1.04%)
Aug 17, 2000	19.60	19.60	19.25	19.29	9,036,767	-0.32(-1.65%)
Aug 16, 2000	19.84	19.84	19.23	19.62	18,152,116	-0.42(-2.11%)
Aug 15, 2000	20.22	20.22	19.92	20.04	6,812,613	-0.34(-1.68%)
Aug 14, 2000	20.12	20.44	20.12	20.38	8,252,171	+0.26(+1.30%)
Aug 11, 2000	19.72	20.28	19.72	20.12	9,541,989	+0.40(+2.05%)
Aug 10, 2000	19.41	19.96	19.41	19.72	9,626,760	+0.38(+1.99%)
Aug 09, 2000	19.54	19.54	19.29	19.33	11,011,249	-0.37(-1.85%)
Aug 08, 2000	19.84	20.16	19.56	19.70	9,505,173	-0.14(-0.72%)
Aug 07, 2000	19.96	19.96	19.76	19.84	6,598,519	-0.24(-1.21%)
Aug 04, 2000	20.24	20.24	19.76	20.08	9,297,577	-0.28(-1.38%)
Aug 03, 2000	20.34	20.61	20.06	20.36	10,303,999	+0.02(+0.10%)
Aug 02, 2000	20.36	20.38	20.12	20.34	10,308,331	-0.02(-0.10%)

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.