Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2000	31.38	31.50	30.69	31.00	4,047,100	-0.19(-0.61%)
Oct 30, 2000	29.69	31.31	29.44	31.19	5,916,900	+1.44(+4.84%)
Oct 27, 2000	28.69	29.75	28.69	29.75	3,743,900	+0.81(+2.80%)
Oct 26, 2000	28.69	29.19	28.62	28.94	4,074,800	-0.06(-0.21%)
Oct 25, 2000	28.88	29.25	28.81	29.00	4,246,900	-0.12(-0.41%)
Oct 24, 2000	29.31	29.62	28.81	29.12	5,020,500	+0.00(+0.00%)
Oct 23, 2000	28.94	29.19	28.81	29.12	3,610,200	+0.87(+3.08%)
Oct 20, 2000	28.50	28.62	28.12	28.25	5,199,500	+0.37(+1.33%)
Oct 19, 2000	28.88	28.88	27.56	27.88	6,460,600	-0.18(-0.64%)
Oct 18, 2000	28.38	28.50	27.81	28.06	3,077,800	+0.06(+0.21%)
Oct 17, 2000	28.38	28.50	27.62	28.00	4,310,200	-1.00(-3.45%)
Oct 16, 2000	29.44	29.44	28.81	29.00	2,694,800	+0.12(+0.42%)
Oct 13, 2000	28.31	29.19	28.00	28.88	2,707,100	+0.50(+1.76%)
Oct 12, 2000	29.75	29.81	27.94	28.38	5,741,500	-1.62(-5.40%)
Oct 11, 2000	30.00	30.44	29.94	30.00	2,424,100	+0.06(+0.20%)
Oct 10, 2000	30.31	30.38	29.94	29.94	1,944,800	-0.12(-0.40%)
Oct 09, 2000	30.00	30.12	29.50	30.06	2,179,400	+0.18(+0.60%)
Oct 06, 2000	29.88	30.31	29.44	29.88	3,540,600	-0.24(-0.80%)
Oct 05, 2000	30.25	30.44	29.69	30.12	5,717,500	+0.12(+0.40%)
Oct 04, 2000	30.31	30.50	29.88	30.00	2,199,700	-0.25(-0.83%)
Oct 03, 2000	30.12	30.50	29.94	30.25	3,047,300	+0.19(+0.63%)
Oct 02, 2000	30.44	30.44	30.00	30.06	2,161,800	-0.13(-0.43%)
Sep 29, 2000	30.19	30.38	29.75	30.19	3,074,500	+0.31(+1.04%)
Sep 28, 2000	29.94	30.25	29.81	29.88	3,317,900	+0.00(+0.00%)
Sep 27, 2000	29.62	29.94	29.50	29.88	3,542,400	+0.00(+0.00%)
Sep 26, 2000	29.50	30.12	29.44	29.88	5,603,100	+0.44(+1.49%)
Sep 25, 2000	29.25	29.44	28.94	29.44	4,416,800	+0.75(+2.61%)
Sep 22, 2000	28.69	29.28	28.19	28.69	6,886,900	+1.69(+6.26%)
Sep 21, 2000	27.81	28.25	27.00	27.00	4,128,100	-0.69(-2.49%)
Sep 20, 2000	27.88	27.94	27.00	27.69	4,793,200	-0.19(-0.68%)
Sep 19, 2000	28.50	28.62	27.56	27.88	5,110,200	-0.62(-2.18%)
Sep 18, 2000	27.94	28.56	27.44	28.50	5,527,900	+0.50(+1.79%)
Sep 15, 2000	28.81	28.81	27.06	28.00	10,175,900	+0.75(+2.75%)
Sep 14, 2000	27.75	27.75	26.38	27.25	17,827,100	+0.06(+0.22%)
Sep 13, 2000	29.44	29.50	27.00	27.19	7,816,400	-1.81(-6.24%)
Sep 12, 2000	28.19	29.56	27.81	29.00	11,730,400	+0.62(+2.18%)
Sep 11, 2000	28.75	28.81	28.06	28.38	4,514,600	-0.37(-1.29%)
Sep 08, 2000	29.31	29.56	28.25	28.75	6,268,100	-0.75(-2.54%)
Sep 07, 2000	30.25	30.38	29.06	29.50	6,629,500	-0.62(-2.06%)
Sep 06, 2000	29.56	30.31	29.56	30.12	4,009,200	+0.43(+1.45%)
Sep 05, 2000	29.56	29.81	29.38	29.69	5,208,100	+0.13(+0.44%)
Sep 01, 2000	29.69	30.06	29.31	29.56	4,717,000	-0.33(-1.10%)
Aug 31, 2000	30.12	30.38	29.62	29.89	6,792,600	-0.49(-1.61%)
Aug 30, 2000	30.44	30.44	29.94	30.38	4,095,000	+0.00(+0.00%)
Aug 25, 2000	30.50	30.56	29.88	30.38	4,992,100	+0.00(+0.00%)
Aug 24, 2000	31.19	31.31	30.00	30.38	6,604,900	-0.81(-2.60%)
Aug 23, 2000	31.31	31.75	30.94	31.19	3,414,800	-0.12(-0.38%)
Aug 22, 2000	31.69	31.88	31.19	31.31	3,485,600	-0.25(-0.79%)
Aug 21, 2000	31.81	31.94	31.25	31.56	2,985,800	+0.00(+0.00%)
Aug 18, 2000	31.12	31.94	31.00	31.56	3,335,400	+0.31(+0.99%)
Aug 17, 2000	32.12	32.38	31.00	31.25	4,735,200	-1.13(-3.49%)
Aug 16, 2000	32.44	32.56	32.06	32.38	2,087,600	-0.06(-0.18%)
Aug 15, 2000	33.44	33.62	32.25	32.44	2,872,800	-0.87(-2.61%)
Aug 14, 2000	33.44	33.44	33.00	33.31	2,457,400	-0.13(-0.39%)
Aug 11, 2000	32.94	33.62	32.88	33.44	2,224,100	+0.63(+1.92%)
Aug 10, 2000	32.94	33.06	32.62	32.81	2,316,000	+0.12(+0.37%)
Aug 09, 2000	32.81	33.19	32.25	32.69	3,548,300	-0.81(-2.42%)
Aug 08, 2000	34.00	34.12	33.06	33.50	2,625,500	-0.19(-0.56%)
Aug 07, 2000	33.56	34.25	33.50	33.69	3,078,100	+0.31(+0.93%)
Aug 04, 2000	33.12	33.69	33.00	33.38	2,536,600	+0.13(+0.39%)
Aug 03, 2000	33.62	33.94	33.19	33.25	3,805,700	-0.19(-0.57%)
Aug 02, 2000	32.56	33.56	32.56	33.44	4,643,100	+0.82(+2.51%)

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.