Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	25.24	25.59	25.04	25.11	14,152,043	+0.14(+0.55%)
Dec 28, 2000	25.07	25.28	24.70	24.97	17,609,254	+0.27(+1.10%)
Dec 27, 2000	24.46	25.17	24.46	24.70	15,908,589	+0.31(+1.25%)
Dec 26, 2000	24.35	25.07	24.25	24.39	14,037,713	+0.17(+0.70%)
Dec 22, 2000	24.01	24.80	23.98	24.22	27,811,952	+1.03(+4.42%)
Dec 21, 2000	25.00	25.29	23.20	23.20	37,239,992	-2.12(-8.37%)
Dec 20, 2000	25.92	26.23	25.11	25.31	30,862,228	-0.58(-2.23%)
Dec 19, 2000	25.38	26.20	25.31	25.89	33,648,296	+0.51(+2.02%)
Dec 18, 2000	24.90	25.38	24.56	25.38	21,292,926	+0.58(+2.33%)
Dec 15, 2000	24.70	25.35	24.59	24.80	42,947,528	-0.07(-0.26%)
Dec 14, 2000	25.07	25.21	24.77	24.87	19,009,616	-0.14(-0.55%)
Dec 13, 2000	24.05	25.31	24.05	25.00	35,106,008	+0.99(+4.11%)
Dec 12, 2000	24.01	24.35	23.91	24.01	19,118,450	+0.21(+0.87%)
Dec 11, 2000	23.77	24.39	23.74	23.81	28,655,506	+0.07(+0.28%)
Dec 08, 2000	23.47	24.29	23.20	23.74	25,627,768	+0.03(+0.14%)
Dec 07, 2000	23.91	24.15	23.33	23.71	20,899,182	+0.03(+0.14%)
Dec 06, 2000	23.81	23.98	23.13	23.68	29,723,872	-0.61(-2.52%)
Dec 05, 2000	24.42	24.53	23.88	24.29	23,633,032	+0.17(+0.70%)
Dec 04, 2000	23.20	24.29	23.13	24.12	22,774,456	+0.38(+1.59%)
Dec 01, 2000	24.08	24.08	22.79	23.74	32,223,382	-0.44(-1.83%)
Nov 30, 2000	25.11	25.35	23.88	24.18	31,617,834	-0.71(-2.87%)
Nov 29, 2000	24.63	25.21	24.53	24.90	27,387,978	+0.34(+1.38%)
Nov 28, 2000	24.25	24.94	23.95	24.56	19,732,060	+0.07(+0.27%)
Nov 27, 2000	23.33	24.66	23.16	24.49	25,310,610	+1.40(+6.07%)
Nov 24, 2000	23.53	23.57	22.96	23.09	11,212,618	-0.38(-1.60%)
Nov 22, 2000	22.99	23.91	22.92	23.47	17,258,750	-0.27(-1.15%)
Nov 21, 2000	23.13	23.95	23.13	23.74	12,090,799	+0.27(+1.16%)
Nov 20, 2000	23.61	23.91	23.30	23.47	15,691,105	+0.00(+0.00%)
Nov 17, 2000	23.81	24.42	23.44	23.47	24,177,200	-0.17(-0.72%)
Nov 16, 2000	23.40	23.85	23.23	23.64	16,851,448	+0.14(+0.58%)
Nov 15, 2000	23.47	23.61	22.99	23.50	21,219,270	+0.14(+0.58%)
Nov 14, 2000	22.79	23.88	22.58	23.37	27,097,754	+0.34(+1.47%)
Nov 13, 2000	23.61	23.77	22.38	23.03	26,862,498	-1.05(-4.37%)
Nov 10, 2000	24.53	24.94	24.08	24.08	20,966,608	-0.27(-1.12%)
Nov 09, 2000	24.42	24.70	23.77	24.35	21,359,434	-0.41(-1.67%)
Nov 08, 2000	24.29	25.17	24.22	24.77	26,355,524	+0.31(+1.27%)
Nov 07, 2000	24.49	24.73	24.15	24.46	19,331,538	+0.17(+0.70%)
Nov 06, 2000	23.74	24.70	23.68	24.29	24,258,734	+0.48(+2.02%)
Nov 03, 2000	23.71	23.85	23.26	23.81	17,042,366	+0.23(+1.00%)
Nov 02, 2000	23.88	23.95	23.29	23.57	22,267,664	-0.17(-0.71%)
Nov 01, 2000	23.88	24.01	23.57	23.74	29,445,008	+0.17(+0.72%)
Oct 31, 2000	24.01	24.25	23.50	23.57	21,929,620	-0.38(-1.57%)
Oct 30, 2000	24.35	24.42	23.68	23.95	21,161,372	-0.13(-0.54%)
Oct 27, 2000	24.80	24.90	23.88	24.08	25,512,520	-0.69(-2.78%)
Oct 26, 2000	24.18	25.11	24.18	24.77	29,467,910	+0.24(+0.98%)
Oct 25, 2000	23.81	24.70	23.61	24.53	25,590,756	+1.06(+4.51%)
Oct 24, 2000	22.92	24.25	22.79	23.47	42,191,556	-1.30(-5.24%)
Oct 23, 2000	23.95	24.97	23.71	24.77	27,308,460	+1.09(+4.61%)
Oct 20, 2000	23.26	23.71	23.20	23.68	14,457,474	+0.21(+0.88%)
Oct 19, 2000	22.38	23.61	22.38	23.47	20,120,490	-0.41(-1.71%)
Oct 18, 2000	23.95	24.49	23.47	23.88	22,359,826	-0.65(-2.65%)
Oct 17, 2000	23.53	24.59	23.40	24.53	24,094,202	+0.68(+2.86%)
Oct 16, 2000	23.44	23.88	23.37	23.85	16,624,986	+0.58(+2.51%)
Oct 13, 2000	23.95	24.15	22.99	23.26	23,380,920	-1.09(-4.48%)
Oct 12, 2000	23.61	24.77	23.37	24.35	28,247,838	+0.27(+1.13%)
Oct 11, 2000	24.66	24.70	23.88	24.08	25,330,398	-0.21(-0.85%)
Oct 10, 2000	23.74	24.56	23.64	24.29	21,638,664	+0.75(+3.20%)
Oct 09, 2000	24.05	24.35	23.53	23.53	10,661,670	-0.82(-3.36%)
Oct 06, 2000	24.35	24.53	23.53	24.35	15,137,409	-0.07(-0.29%)
Oct 05, 2000	23.47	24.56	23.44	24.42	19,701,278	+1.09(+4.68%)
Oct 04, 2000	23.68	24.18	23.06	23.33	23,340,794	-0.82(-3.39%)
Oct 03, 2000	23.85	24.46	23.77	24.15	15,427,083	+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.