Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2001	19.57	19.73	19.37	19.63	11,735,725	-0.07(-0.34%)
Jan 30, 2001	19.73	19.76	19.48	19.70	8,345,052	-0.05(-0.24%)
Jan 29, 2001	19.53	19.87	18.73	19.75	12,709,529	+0.35(+1.79%)
Jan 26, 2001	19.73	20.03	19.27	19.40	14,398,362	-0.37(-1.89%)
Jan 25, 2001	20.61	20.82	18.90	19.77	31,130,176	-0.84(-4.06%)
Jan 24, 2001	21.33	21.49	20.28	20.61	16,454,203	-1.38(-6.30%)
Jan 23, 2001	22.41	22.41	21.82	21.99	4,919,248	-0.41(-1.85%)
Jan 22, 2001	21.82	22.58	21.82	22.41	4,884,715	+0.46(+2.10%)
Jan 19, 2001	22.37	22.41	21.87	21.95	7,831,241	-0.54(-2.41%)
Jan 18, 2001	22.82	22.95	22.49	22.49	7,092,741	-0.72(-3.08%)
Jan 17, 2001	22.66	23.45	22.49	23.20	7,808,219	+0.38(+1.67%)
Jan 16, 2001	21.91	22.82	21.49	22.82	6,795,995	+0.33(+1.49%)
Jan 12, 2001	22.03	22.70	21.78	22.49	4,909,681	+0.62(+2.84%)
Jan 11, 2001	22.28	22.28	21.82	21.87	3,258,669	-0.33(-1.51%)
Jan 10, 2001	21.99	22.28	21.61	22.20	4,622,054	+0.09(+0.39%)
Jan 09, 2001	21.78	22.24	21.78	22.11	4,153,092	+0.04(+0.18%)
Jan 08, 2001	21.99	22.28	21.91	22.07	4,191,212	+0.04(+0.18%)
Jan 05, 2001	21.91	22.07	21.78	22.03	5,978,413	-0.04(-0.18%)
Jan 04, 2001	22.24	22.66	21.99	22.07	8,900,572	-0.46(-2.05%)
Jan 03, 2001	22.45	23.20	22.33	22.54	4,881,576	+0.13(+0.57%)
Jan 02, 2001	22.62	22.62	22.07	22.41	5,276,838	-0.33(-1.47%)
Dec 29, 2000	22.62	23.08	22.45	22.74	4,990,407	+0.08(+0.35%)
Dec 28, 2000	21.95	22.74	21.70	22.66	5,291,189	+0.51(+2.29%)
Dec 27, 2000	21.61	22.15	21.49	22.15	5,778,839	+0.41(+1.91%)
Dec 26, 2000	21.82	21.91	21.45	21.74	5,030,621	-0.13(-0.58%)
Dec 22, 2000	21.74	22.11	21.37	21.87	4,805,035	+0.00(+0.00%)
Dec 21, 2000	21.37	21.87	21.28	21.87	6,424,652	+0.88(+4.17%)
Dec 20, 2000	21.66	21.91	20.99	20.99	7,859,346	-1.00(-4.56%)
Dec 19, 2000	21.74	22.20	21.66	21.99	6,927,251	+0.38(+1.76%)
Dec 18, 2000	21.33	21.78	21.20	21.61	4,787,694	+0.54(+2.57%)
Dec 15, 2000	21.07	21.57	21.03	21.07	11,670,545	-0.04(-0.19%)
Dec 14, 2000	20.74	21.24	20.57	21.11	8,026,331	+0.29(+1.41%)
Dec 13, 2000	20.82	21.07	20.44	20.82	11,142,981	+0.16(+0.78%)
Dec 12, 2000	20.40	20.86	20.32	20.66	14,647,718	+0.63(+3.14%)
Dec 11, 2000	19.57	20.15	19.40	20.03	18,326,466	+0.29(+1.49%)
Dec 08, 2000	20.07	20.15	19.23	19.73	8,167,005	-0.50(-2.48%)
Dec 07, 2000	19.73	20.48	19.61	20.23	4,842,408	+0.42(+2.13%)
Dec 06, 2000	20.19	20.40	19.44	19.81	7,264,061	-0.59(-2.89%)
Dec 05, 2000	20.90	20.90	20.15	20.40	5,625,159	-0.63(-2.99%)
Dec 04, 2000	20.40	21.15	20.36	21.03	4,272,388	+0.33(+1.62%)
Dec 01, 2000	21.49	21.49	20.48	20.70	7,869,362	-0.63(-2.95%)
Nov 30, 2000	21.82	22.03	21.07	21.33	5,673,146	-0.41(-1.91%)
Nov 29, 2000	20.94	22.24	20.90	21.74	7,880,724	+0.84(+4.00%)
Nov 28, 2000	21.15	21.45	20.66	20.90	7,971,018	-0.46(-2.16%)
Nov 27, 2000	22.15	22.33	21.07	21.37	7,852,918	-1.17(-5.19%)
Nov 24, 2000	22.37	22.74	22.37	22.54	2,205,783	-0.37(-1.64%)
Nov 22, 2000	22.28	23.04	22.28	22.91	4,549,101	+0.21(+0.91%)
Nov 21, 2000	22.45	22.74	22.20	22.70	3,695,191	+0.29(+1.31%)
Nov 20, 2000	21.74	22.66	21.74	22.41	4,621,755	+0.04(+0.18%)
Nov 17, 2000	21.74	22.37	21.74	22.37	5,179,966	+0.50(+2.29%)
Nov 16, 2000	22.37	22.37	21.87	21.87	3,868,604	-0.41(-1.86%)
Nov 15, 2000	22.28	22.58	22.24	22.28	5,486,727	-0.09(-0.39%)
Nov 14, 2000	22.11	22.41	21.95	22.37	5,996,352	+0.25(+1.15%)
Nov 13, 2000	21.57	22.28	21.53	22.11	6,882,253	+0.00(+0.00%)
Nov 10, 2000	20.99	22.24	20.94	22.11	9,109,265	+0.88(+4.13%)
Nov 09, 2000	21.07	21.33	20.86	21.24	3,634,347	+0.09(+0.41%)
Nov 08, 2000	21.11	21.24	20.90	21.15	4,078,793	-0.09(-0.41%)
Nov 07, 2000	21.28	21.61	21.11	21.24	3,488,591	-0.17(-0.78%)
Nov 06, 2000	21.41	21.57	21.20	21.41	3,648,549	-0.25(-1.17%)
Nov 03, 2000	21.37	21.82	21.20	21.66	5,672,399	+0.29(+1.38%)
Nov 02, 2000	21.03	21.41	20.94	21.37	4,583,036	+0.21(+1.01%)

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.