Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2001	18.49	18.59	18.07	18.52	13,486,143	+0.03(+0.16%)
Jan 30, 2001	18.29	18.61	18.29	18.49	8,622,740	+0.25(+1.38%)
Jan 29, 2001	18.40	18.43	18.05	18.24	8,020,607	-0.26(-1.42%)
Jan 26, 2001	18.72	18.90	18.36	18.50	10,024,272	-0.22(-1.18%)
Jan 25, 2001	18.54	18.84	18.46	18.72	11,727,340	+0.18(+0.98%)
Jan 24, 2001	18.17	18.54	17.93	18.54	14,395,135	+0.38(+2.07%)
Jan 23, 2001	17.79	18.26	17.71	18.17	12,074,278	+0.38(+2.14%)
Jan 22, 2001	17.82	17.90	17.63	17.79	10,775,763	-0.04(-0.22%)
Jan 19, 2001	18.25	18.25	17.66	17.82	15,384,599	-0.42(-2.31%)
Jan 18, 2001	18.50	18.74	18.18	18.25	10,994,635	-0.26(-1.40%)
Jan 17, 2001	18.22	18.74	18.22	18.50	11,990,049	+0.30(+1.65%)
Jan 16, 2001	18.09	18.30	17.95	18.20	11,218,517	+0.12(+0.65%)
Jan 12, 2001	18.33	18.34	17.96	18.09	11,301,807	-0.24(-1.31%)
Jan 11, 2001	18.80	18.80	18.25	18.33	10,824,610	-0.56(-2.96%)
Jan 10, 2001	18.92	18.92	18.48	18.88	12,470,064	-0.08(-0.42%)
Jan 09, 2001	18.72	19.14	18.41	18.96	13,347,430	+0.24(+1.28%)
Jan 08, 2001	18.46	19.06	18.46	18.72	14,927,128	+0.30(+1.63%)
Jan 05, 2001	18.38	18.76	18.36	18.42	12,462,862	+0.04(+0.23%)
Jan 04, 2001	18.80	18.80	18.12	18.38	23,134,356	-0.54(-2.85%)
Jan 03, 2001	19.42	19.86	18.86	18.92	19,530,954	-0.50(-2.57%)
Jan 02, 2001	19.46	19.78	19.24	19.42	16,610,156	-0.04(-0.21%)
Dec 29, 2000	19.50	19.52	19.22	19.46	7,790,776	-0.04(-0.20%)
Dec 28, 2000	19.34	19.78	19.34	19.50	8,644,032	+0.16(+0.83%)
Dec 27, 2000	19.16	19.60	19.16	19.34	12,082,106	+0.18(+0.93%)
Dec 26, 2000	18.80	19.16	18.72	19.16	8,885,762	+0.36(+1.90%)
Dec 22, 2000	18.84	18.84	18.36	18.80	11,719,512	-0.16(-0.84%)
Dec 21, 2000	17.96	19.04	17.93	18.96	18,688,344	+1.00(+5.56%)
Dec 20, 2000	18.12	18.52	17.74	17.96	20,895,538	-0.16(-0.88%)
Dec 19, 2000	17.53	18.50	17.47	18.12	18,306,336	+0.60(+3.41%)
Dec 18, 2000	17.13	17.74	17.13	17.53	16,137,030	+0.44(+2.58%)
Dec 15, 2000	18.10	18.10	17.09	17.09	43,117,772	-1.12(-6.14%)
Dec 14, 2000	18.34	18.34	17.80	18.20	15,737,174	-0.26(-1.40%)
Dec 13, 2000	18.52	18.62	18.28	18.46	11,609,606	-0.06(-0.33%)
Dec 12, 2000	18.62	18.74	18.41	18.52	12,544,900	-0.10(-0.53%)
Dec 11, 2000	19.22	19.22	18.58	18.62	18,142,572	-0.82(-4.22%)
Dec 08, 2000	19.79	19.79	19.36	19.44	12,996,421	-0.48(-2.40%)
Dec 07, 2000	19.44	20.14	19.34	19.92	12,374,249	+0.48(+2.46%)
Dec 06, 2000	19.62	19.74	19.28	19.44	12,151,932	-0.18(-0.91%)
Dec 05, 2000	20.04	20.06	19.38	19.62	14,514,121	-0.42(-2.09%)
Dec 04, 2000	19.86	20.24	19.76	20.04	13,431,347	+0.18(+0.90%)
Dec 01, 2000	19.92	19.92	19.58	19.86	12,840,800	-0.14(-0.70%)
Nov 30, 2000	19.84	20.00	19.62	20.00	20,079,856	+0.16(+0.80%)
Nov 29, 2000	19.30	19.96	19.08	19.84	15,184,514	+0.54(+2.80%)
Nov 28, 2000	19.12	19.40	19.12	19.30	9,124,047	+0.28(+1.48%)
Nov 27, 2000	18.84	19.18	18.54	19.02	10,154,843	+0.18(+0.95%)
Nov 24, 2000	19.00	19.00	18.72	18.84	6,118,081	-0.18(-0.94%)
Nov 22, 2000	18.60	19.26	18.60	19.02	20,988,534	+1.38(+7.80%)
Nov 21, 2000	18.06	18.36	17.64	17.64	21,925,706	-0.42(-2.32%)
Nov 20, 2000	18.80	18.80	17.87	18.06	30,248,476	-1.56(-7.94%)
Nov 17, 2000	19.78	20.06	19.52	19.62	18,946,356	-0.16(-0.81%)
Nov 16, 2000	19.58	19.90	19.50	19.78	11,916,778	+0.20(+1.03%)
Nov 15, 2000	19.34	19.64	19.24	19.58	11,758,339	+0.24(+1.24%)
Nov 14, 2000	19.50	19.58	19.04	19.34	11,625,262	-0.16(-0.82%)
Nov 13, 2000	19.68	19.68	19.28	19.50	12,813,871	-0.26(-1.33%)
Nov 10, 2000	19.90	20.14	19.76	19.76	16,165,524	-0.14(-0.69%)
Nov 09, 2000	19.22	20.02	19.12	19.90	18,573,428	+0.68(+3.52%)
Nov 08, 2000	19.18	19.36	18.86	19.22	7,910,701	+0.04(+0.22%)
Nov 07, 2000	19.32	19.44	19.10	19.18	6,646,004	-0.14(-0.73%)
Nov 06, 2000	18.94	19.48	18.78	19.32	8,717,929	+0.38(+2.01%)
Nov 03, 2000	19.32	19.32	18.88	18.94	9,508,248	-0.46(-2.37%)
Nov 02, 2000	19.44	19.62	19.18	19.40	14,267,694	-0.04(-0.21%)

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.