Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	23.80	24.12	23.61	23.67	15,012,343	+0.13(+0.55%)
Dec 28, 2000	23.64	23.83	23.28	23.54	18,679,716	+0.26(+1.10%)
Dec 27, 2000	23.06	23.73	23.06	23.28	16,875,668	+0.29(+1.25%)
Dec 26, 2000	22.96	23.64	22.86	22.99	14,891,062	+0.16(+0.70%)
Dec 22, 2000	22.64	23.38	22.61	22.83	29,502,634	+0.97(+4.42%)
Dec 21, 2000	23.57	23.84	21.87	21.87	39,503,800	-2.00(-8.37%)
Dec 20, 2000	24.44	24.73	23.67	23.86	32,738,336	-0.55(-2.23%)
Dec 19, 2000	23.92	24.70	23.86	24.41	35,693,768	+0.48(+2.02%)
Dec 18, 2000	23.47	23.92	23.15	23.92	22,587,318	+0.55(+2.33%)
Dec 15, 2000	23.28	23.89	23.18	23.38	45,558,300	-0.06(-0.26%)
Dec 14, 2000	23.64	23.77	23.35	23.44	20,165,206	-0.13(-0.55%)
Dec 13, 2000	22.67	23.86	22.67	23.57	37,240,096	+0.93(+4.11%)
Dec 12, 2000	22.64	22.96	22.54	22.64	20,280,656	+0.20(+0.87%)
Dec 11, 2000	22.41	22.99	22.38	22.44	30,397,466	+0.06(+0.28%)
Dec 08, 2000	22.12	22.90	21.87	22.38	27,185,674	+0.03(+0.14%)
Dec 07, 2000	22.54	22.77	22.00	22.35	22,169,638	+0.03(+0.14%)
Dec 06, 2000	22.44	22.61	21.80	22.32	31,530,778	-0.58(-2.52%)
Dec 05, 2000	23.02	23.12	22.51	22.90	25,069,680	+0.16(+0.70%)
Dec 04, 2000	21.87	22.90	21.80	22.74	24,158,910	+0.36(+1.59%)
Dec 01, 2000	22.70	22.70	21.48	22.38	34,182,232	-0.42(-1.83%)
Nov 30, 2000	23.67	23.89	22.51	22.80	33,539,874	-0.67(-2.87%)
Nov 29, 2000	23.21	23.77	23.12	23.47	29,052,886	+0.32(+1.38%)
Nov 28, 2000	22.86	23.51	22.58	23.15	20,931,566	+0.06(+0.27%)
Nov 27, 2000	22.00	23.25	21.84	23.09	26,849,236	+1.32(+6.07%)
Nov 24, 2000	22.19	22.22	21.64	21.77	11,894,230	-0.36(-1.60%)
Nov 22, 2000	21.67	22.54	21.61	22.12	18,307,906	-0.26(-1.15%)
Nov 21, 2000	21.80	22.58	21.80	22.38	12,825,796	+0.26(+1.16%)
Nov 20, 2000	22.25	22.54	21.96	22.12	16,644,964	+0.00(+0.00%)
Nov 17, 2000	22.44	23.02	22.09	22.12	25,646,928	-0.16(-0.72%)
Nov 16, 2000	22.06	22.48	21.90	22.28	17,875,844	+0.13(+0.58%)
Nov 15, 2000	22.12	22.25	21.67	22.15	22,509,184	+0.13(+0.58%)
Nov 14, 2000	21.48	22.51	21.29	22.03	28,745,020	+0.32(+1.47%)
Nov 13, 2000	22.25	22.41	21.09	21.71	28,495,464	-0.99(-4.37%)
Nov 10, 2000	23.12	23.51	22.70	22.70	22,241,162	-0.26(-1.12%)
Nov 09, 2000	23.02	23.28	22.41	22.96	22,657,870	-0.39(-1.68%)
Nov 08, 2000	22.90	23.73	22.83	23.35	27,957,670	+0.29(+1.27%)
Nov 07, 2000	23.09	23.31	22.77	23.06	20,506,696	+0.16(+0.70%)
Nov 06, 2000	22.38	23.28	22.32	22.90	25,733,418	+0.45(+2.02%)
Nov 03, 2000	22.35	22.48	21.93	22.44	18,078,366	+0.22(+1.00%)
Nov 02, 2000	22.51	22.58	21.95	22.22	23,621,310	-0.16(-0.71%)
Nov 01, 2000	22.51	22.64	22.22	22.38	31,234,962	+0.16(+0.72%)
Oct 31, 2000	22.64	22.86	22.15	22.22	23,262,718	-0.36(-1.57%)
Oct 30, 2000	22.96	23.02	22.32	22.58	22,447,766	-0.12(-0.54%)
Oct 27, 2000	23.38	23.47	22.51	22.70	27,063,420	-0.65(-2.78%)
Oct 26, 2000	22.80	23.67	22.80	23.35	31,259,258	+0.23(+0.98%)
Oct 25, 2000	22.44	23.28	22.25	23.12	27,146,412	+1.00(+4.51%)
Oct 24, 2000	21.61	22.86	21.48	22.12	44,756,372	-1.22(-5.24%)
Oct 23, 2000	22.58	23.54	22.35	23.35	28,968,534	+1.03(+4.61%)
Oct 20, 2000	21.93	22.35	21.87	22.32	15,336,340	+0.20(+0.88%)
Oct 19, 2000	21.09	22.25	21.09	22.12	21,343,610	-0.39(-1.71%)
Oct 18, 2000	22.58	23.09	22.12	22.51	23,719,074	-0.61(-2.65%)
Oct 17, 2000	22.19	23.18	22.06	23.12	25,558,882	+0.64(+2.86%)
Oct 16, 2000	22.09	22.51	22.03	22.48	17,635,616	+0.55(+2.51%)
Oct 13, 2000	22.58	22.77	21.67	21.93	24,802,240	-1.03(-4.48%)
Oct 12, 2000	22.25	23.35	22.03	22.96	29,965,016	+0.26(+1.13%)
Oct 11, 2000	23.25	23.28	22.51	22.70	26,870,228	-0.20(-0.85%)
Oct 10, 2000	22.38	23.15	22.28	22.90	22,954,074	+0.71(+3.20%)
Oct 09, 2000	22.67	22.96	22.19	22.19	11,309,790	-0.77(-3.36%)
Oct 06, 2000	22.96	23.12	22.19	22.96	16,057,609	-0.07(-0.29%)
Oct 05, 2000	22.12	23.15	22.09	23.02	20,898,914	+1.03(+4.68%)
Oct 04, 2000	22.32	22.80	21.74	22.00	24,759,676	-0.77(-3.39%)
Oct 03, 2000	22.48	23.06	22.41	22.77	16,364,892	+0.00(+0.00%)

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.