Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	33.14	34.10	32.62	33.84	7,646,301	+0.31(+0.91%)
Nov 29, 2000	33.75	34.84	33.53	33.53	7,224,316	-0.57(-1.67%)
Nov 28, 2000	33.66	34.32	33.36	34.10	6,105,313	+0.35(+1.03%)
Nov 27, 2000	34.36	34.70	33.45	33.75	4,707,533	+0.00(+0.00%)
Nov 24, 2000	33.75	34.14	33.66	33.75	1,986,312	+0.26(+0.79%)
Nov 22, 2000	33.66	33.93	33.18	33.49	8,419,964	-1.13(-3.27%)
Nov 21, 2000	34.32	35.09	34.32	34.62	6,508,137	+0.44(+1.28%)
Nov 20, 2000	35.23	35.57	34.18	34.18	5,733,321	-1.21(-3.43%)
Nov 17, 2000	35.84	36.36	35.01	35.40	5,521,824	-0.35(-0.97%)
Nov 16, 2000	35.40	36.13	35.40	35.75	7,625,699	-0.09(-0.25%)
Nov 15, 2000	35.57	36.23	35.32	35.84	8,527,730	-0.17(-0.48%)
Nov 14, 2000	34.97	36.27	34.92	36.01	9,463,762	+0.87(+2.47%)
Nov 13, 2000	35.40	35.75	34.57	35.14	10,556,255	-1.91(-5.15%)
Nov 10, 2000	36.96	37.40	36.53	37.05	8,001,005	-0.22(-0.58%)
Nov 09, 2000	36.79	37.75	36.66	37.27	10,984,147	+0.13(+0.35%)
Nov 08, 2000	37.57	37.83	36.79	37.13	8,648,029	-0.52(-1.38%)
Nov 07, 2000	36.53	37.70	36.53	37.65	7,929,401	+0.95(+2.59%)
Nov 06, 2000	35.92	36.96	35.92	36.70	12,965,417	+0.87(+2.42%)
Nov 03, 2000	36.27	36.61	35.61	35.84	13,762,276	-0.35(-0.96%)
Nov 02, 2000	36.88	37.13	36.18	36.18	11,163,228	-0.95(-2.56%)
Nov 01, 2000	36.70	37.52	36.70	37.13	10,172,305	-0.22(-0.58%)
Oct 31, 2000	36.83	37.57	36.83	37.35	9,366,369	+0.04(+0.11%)
Oct 30, 2000	35.75	37.31	35.75	37.31	12,746,140	+1.56(+4.37%)
Oct 27, 2000	36.23	36.70	35.44	35.75	13,514,041	-0.48(-1.32%)
Oct 26, 2000	36.09	36.66	35.32	36.23	12,195,355	-0.04(-0.11%)
Oct 25, 2000	36.44	37.13	35.92	36.27	25,229,926	-0.74(-1.99%)
Oct 24, 2000	34.88	37.00	34.62	37.00	37,515,760	+2.34(+6.75%)
Oct 23, 2000	34.70	35.40	33.93	34.66	69,253,392	+2.73(+8.57%)
Oct 20, 2000	28.46	33.14	27.42	31.93	39,982,836	+7.02(+28.21%)
Oct 19, 2000	23.47	25.51	23.47	24.90	13,253,272	+1.52(+6.50%)
Oct 18, 2000	23.60	24.21	23.17	23.38	5,217,977	-1.08(-4.43%)
Oct 17, 2000	24.47	24.64	24.08	24.47	6,880,561	-0.39(-1.56%)
Oct 16, 2000	24.60	24.99	24.21	24.86	6,185,993	+0.82(+3.41%)
Oct 13, 2000	24.04	24.47	23.77	24.04	5,077,508	-0.26(-1.06%)
Oct 12, 2000	24.99	25.12	23.95	24.29	4,945,394	-0.74(-2.94%)
Oct 11, 2000	25.33	26.03	24.99	25.03	4,994,379	-0.26(-1.04%)
Oct 10, 2000	25.64	25.81	25.29	25.29	3,363,490	-0.35(-1.35%)
Oct 09, 2000	25.60	25.68	25.08	25.64	2,243,767	+0.31(+1.21%)
Oct 06, 2000	25.77	26.12	25.12	25.33	3,518,655	-0.09(-0.35%)
Oct 05, 2000	26.47	26.51	25.38	25.42	4,662,726	-0.87(-3.30%)
Oct 04, 2000	25.72	27.11	25.72	26.29	4,918,165	+0.48(+1.86%)
Oct 03, 2000	24.90	26.20	24.77	25.81	5,808,958	+0.83(+3.31%)
Oct 02, 2000	24.99	25.29	24.47	24.99	4,277,623	+0.26(+1.04%)
Sep 29, 2000	25.25	25.60	24.56	24.73	3,356,863	-0.56(-2.22%)
Sep 28, 2000	24.25	25.42	24.16	25.29	4,180,087	+1.08(+4.47%)
Sep 27, 2000	24.90	25.03	23.99	24.21	4,098,831	-0.74(-2.95%)
Sep 26, 2000	24.64	25.03	24.38	24.95	2,599,336	+0.26(+1.07%)
Sep 25, 2000	25.20	25.42	24.34	24.68	3,244,631	-0.52(-2.07%)
Sep 22, 2000	24.77	25.29	24.56	25.20	2,650,049	+0.56(+2.28%)
Sep 21, 2000	24.64	25.08	24.60	24.64	3,682,032	+0.35(+1.43%)
Sep 20, 2000	24.47	24.81	23.99	24.29	3,883,012	-0.69(-2.78%)
Sep 19, 2000	24.47	24.99	23.77	24.99	5,626,132	+0.17(+0.70%)
Sep 18, 2000	25.42	25.68	24.64	24.81	4,643,853	-0.52(-2.05%)
Sep 15, 2000	26.12	26.29	25.25	25.33	5,643,420	-0.74(-2.82%)
Sep 14, 2000	26.03	26.51	25.90	26.07	5,254,716	+0.04(+0.16%)
Sep 13, 2000	25.68	26.68	25.60	26.03	7,409,303	+0.35(+1.35%)
Sep 12, 2000	25.38	25.68	24.81	25.68	6,452,093	+0.31(+1.20%)
Sep 11, 2000	25.33	25.99	25.25	25.38	5,161,934	+1.08(+4.46%)
Sep 08, 2000	25.68	25.95	24.29	24.29	11,313,350	-2.26(-8.50%)
Sep 07, 2000	27.94	27.94	26.55	26.55	9,269,697	-1.83(-6.43%)
Sep 06, 2000	27.85	28.98	27.81	28.37	6,425,296	+0.78(+2.84%)
Sep 05, 2000	27.42	27.90	27.16	27.59	4,010,371	+0.22(+0.79%)

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.