Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2001	38.38	40.01	38.24	40.01	2,136,788	+1.21(+3.12%)
Jan 30, 2001	38.44	39.03	38.18	38.80	1,494,943	+0.96(+2.53%)
Jan 26, 2001	37.73	38.25	36.95	37.84	962,766	-0.11(-0.29%)
Jan 25, 2001	37.73	37.95	37.03	37.95	1,126,681	+0.22(+0.59%)
Jan 24, 2001	36.99	37.73	36.91	37.73	1,173,009	+0.89(+2.42%)
Jan 23, 2001	35.62	37.06	35.43	36.84	1,263,642	+0.45(+1.22%)
Jan 19, 2001	37.17	37.17	36.02	36.40	1,231,634	-0.82(-2.19%)
Jan 18, 2001	37.40	37.77	37.06	37.21	1,022,066	+0.15(+0.40%)
Jan 17, 2001	36.28	37.92	35.95	37.06	1,806,263	+0.07(+0.20%)
Jan 12, 2001	37.51	37.95	36.80	36.99	1,503,702	-0.19(-0.50%)
Jan 11, 2001	36.36	37.77	36.21	37.17	2,890,997	+1.08(+2.98%)
Jan 10, 2001	36.25	36.77	35.36	36.10	1,663,237	-0.15(-0.41%)
Jan 09, 2001	36.95	37.14	35.80	36.25	2,028,803	-2.49(-6.42%)
Jan 05, 2001	37.80	38.99	37.77	38.73	3,271,556	+0.74(+1.95%)
Jan 04, 2001	36.65	38.03	35.47	37.99	2,503,026	+1.30(+3.54%)
Jan 03, 2001	36.91	37.10	36.51	36.69	1,657,341	-1.15(-3.04%)
Dec 29, 2000	37.36	38.21	37.36	37.84	1,602,591	+0.15(+0.39%)
Dec 28, 2000	37.84	38.03	37.25	37.69	1,903,128	-0.37(-0.97%)
Dec 27, 2000	36.88	38.06	36.80	38.06	1,411,216	+2.11(+5.88%)
Dec 22, 2000	35.02	35.95	34.47	35.95	2,843,827	+0.85(+2.43%)
Dec 21, 2000	32.87	35.13	32.72	35.10	4,046,823	+1.37(+4.07%)
Dec 20, 2000	32.80	34.65	32.76	33.72	3,043,793	+0.48(+1.45%)
Dec 19, 2000	32.05	33.32	31.57	33.24	2,627,690	+2.04(+6.54%)
Dec 15, 2000	31.02	31.20	30.27	31.20	1,642,179	-0.26(-0.83%)
Dec 14, 2000	32.35	32.39	31.28	31.46	1,179,747	-0.33(-1.05%)
Dec 13, 2000	31.91	32.35	31.46	31.79	1,316,370	-0.59(-1.83%)
Dec 12, 2000	31.31	32.50	30.79	32.39	2,014,315	+2.08(+6.85%)
Dec 08, 2000	30.01	30.90	29.38	30.31	1,907,172	+0.30(+0.99%)
Dec 07, 2000	30.35	31.76	29.61	30.01	4,120,106	-0.37(-1.22%)
Dec 06, 2000	29.72	30.76	29.20	30.39	1,838,607	+0.67(+2.25%)
Dec 05, 2000	29.68	29.75	29.09	29.72	1,115,563	-0.45(-1.48%)
Dec 01, 2000	30.42	30.76	29.01	30.16	1,899,254	-0.11(-0.37%)
Nov 30, 2000	28.57	30.27	28.53	30.27	1,591,808	+1.63(+5.69%)
Nov 29, 2000	28.20	29.16	28.06	28.64	1,512,856	+0.44(+1.57%)
Nov 28, 2000	28.06	28.42	27.91	28.20	867,786	+0.44(+1.59%)
Nov 22, 2000	27.39	27.76	26.91	27.76	1,706,545	+0.52(+1.89%)
Nov 21, 2000	27.83	27.87	26.88	27.25	2,258,759	-1.29(-4.52%)
Nov 17, 2000	28.20	28.64	28.20	28.53	2,018,046	-0.15(-0.51%)
Nov 16, 2000	29.34	29.38	28.28	28.68	3,396,627	-1.44(-4.77%)
Nov 15, 2000	30.30	30.78	29.82	30.12	1,384,691	-0.11(-0.37%)
Nov 14, 2000	30.34	30.56	29.86	30.23	1,486,544	-0.88(-2.84%)
Nov 10, 2000	29.56	31.11	29.56	31.11	2,562,959	+1.55(+5.23%)
Nov 09, 2000	29.75	29.82	28.98	29.56	1,417,453	+0.07(+0.25%)
Nov 08, 2000	29.31	29.53	29.12	29.49	2,281,506	+0.33(+1.14%)
Nov 07, 2000	28.75	29.16	28.72	29.16	1,234,118	+0.52(+1.80%)
Nov 03, 2000	28.53	29.31	28.53	28.64	1,254,319	+0.18(+0.65%)
Nov 02, 2000	28.72	29.12	28.17	28.46	1,500,293	-0.29(-1.02%)
Nov 01, 2000	28.42	28.87	27.72	28.75	1,051,971	+0.22(+0.77%)
Oct 31, 2000	27.61	28.68	27.61	28.53	1,097,635	+1.40(+5.16%)
Oct 27, 2000	26.40	27.28	26.40	27.13	1,312,206	+0.59(+2.22%)
Oct 26, 2000	26.80	26.91	26.14	26.55	1,491,636	-0.48(-1.77%)
Oct 25, 2000	26.69	27.39	26.66	27.02	1,023,791	+0.37(+1.38%)
Oct 24, 2000	26.40	26.77	26.36	26.66	1,257,374	+0.74(+2.84%)
Oct 23, 2000	26.21	26.21	25.77	25.92	1,092,711	-0.29(-1.12%)
Oct 20, 2000	26.14	26.40	26.14	26.21	1,054,517	-0.22(-0.84%)
Oct 19, 2000	25.85	26.77	25.85	26.44	1,127,172	+0.63(+2.43%)
Oct 18, 2000	25.51	26.29	24.52	25.81	1,805,343	-0.04(-0.14%)
Oct 17, 2000	26.99	27.43	25.81	25.85	1,427,977	-1.18(-4.36%)
Oct 16, 2000	26.55	27.13	26.21	27.02	1,702,812	+0.48(+1.80%)
Oct 13, 2000	25.29	26.69	25.26	26.55	1,909,573	+1.47(+5.87%)
Oct 12, 2000	26.44	26.66	25.04	25.07	1,581,266	-1.44(-5.42%)
Oct 11, 2000	27.13	27.32	25.85	26.51	1,558,858	-0.63(-2.31%)
Oct 10, 2000	27.69	27.72	26.95	27.13	3,112,117	-0.63(-2.25%)
Oct 09, 2000	28.46	28.46	27.61	27.76	924,145	-0.55(-1.95%)
Oct 06, 2000	29.23	29.23	28.02	28.31	1,281,139	-0.70(-2.41%)
Oct 05, 2000	29.71	30.67	29.01	29.01	1,503,179	-0.81(-2.72%)
Oct 04, 2000	29.97	30.82	29.56	29.82	1,075,907	-0.22(-0.74%)
Oct 03, 2000	29.56	30.37	29.49	30.04	1,009,193	+0.55(+1.87%)
Oct 02, 2000	29.38	29.68	29.12	29.49	1,674,802	+0.11(+0.38%)
Sep 29, 2000	29.90	30.26	29.27	29.38	1,712,827	-0.55(-1.84%)
Sep 28, 2000	28.83	30.34	28.83	29.93	1,687,873	+1.10(+3.83%)
Sep 27, 2000	28.50	28.87	27.80	28.83	1,718,259	+0.18(+0.64%)
Sep 26, 2000	29.05	29.12	28.50	28.64	1,360,246	-0.52(-1.77%)
Sep 25, 2000	29.12	29.31	28.68	29.16	1,006,477	+0.11(+0.38%)
Sep 22, 2000	29.42	29.45	28.64	29.05	1,949,805	-0.37(-1.25%)
Sep 21, 2000	29.42	29.42	28.53	29.42	1,617,933	+0.15(+0.50%)
Sep 20, 2000	29.82	29.82	28.68	29.27	949,948	-0.41(-1.36%)
Sep 19, 2000	29.20	29.86	29.01	29.68	1,021,754	+0.44(+1.51%)
Sep 18, 2000	30.19	30.19	29.16	29.23	1,050,613	-0.55(-1.85%)
Sep 15, 2000	30.34	30.60	29.75	29.79	1,695,682	-0.92(-3.00%)
Sep 14, 2000	31.15	31.18	30.63	30.71	1,237,682	-0.44(-1.42%)
Sep 13, 2000	31.26	31.63	31.07	31.15	828,743	+0.07(+0.24%)
Sep 12, 2000	31.48	31.52	30.74	31.07	1,278,933	-0.44(-1.40%)
Sep 11, 2000	31.30	31.92	31.30	31.52	1,291,325	-0.07(-0.23%)
Sep 08, 2000	30.60	31.59	30.52	31.59	1,331,218	+0.85(+2.75%)
Sep 07, 2000	30.30	30.74	30.26	30.74	1,904,820	+0.44(+1.46%)
Sep 06, 2000	29.34	30.45	29.34	30.30	2,228,882	+1.25(+4.31%)
Sep 05, 2000	28.90	29.45	28.57	29.05	1,090,844	-0.05(-0.16%)
Aug 31, 2000	28.87	29.93	28.87	29.10	1,668,521	-0.10(-0.35%)
Aug 30, 2000	28.94	29.71	28.94	29.20	598,555	+0.14(+0.50%)
Aug 29, 2000	29.34	29.38	28.83	29.05	473,235	-0.44(-1.49%)
Aug 28, 2000	29.23	29.89	29.23	29.49	729,094	+0.18(+0.62%)
Aug 25, 2000	29.45	29.49	29.16	29.31	573,800	-0.04(-0.12%)
Aug 24, 2000	29.31	29.60	29.09	29.34	700,532	-0.26(-0.86%)
Aug 23, 2000	29.89	30.00	29.31	29.60	780,060	-0.44(-1.46%)
Aug 22, 2000	29.20	30.08	29.20	30.04	1,465,714	+0.51(+1.73%)
Aug 21, 2000	29.53	29.64	29.23	29.53	966,994	+0.15(+0.50%)
Aug 18, 2000	29.86	29.93	29.34	29.38	1,182,320	-0.62(-2.07%)
Aug 17, 2000	30.70	30.70	29.86	30.00	1,177,018	-0.69(-2.26%)
Aug 16, 2000	31.03	31.06	30.59	30.70	2,077,653	-0.29(-0.94%)
Aug 15, 2000	31.14	31.14	30.59	30.99	1,302,040	-0.29(-0.93%)
Aug 14, 2000	31.03	31.28	30.55	31.28	695,231	+0.11(+0.35%)
Aug 11, 2000	30.99	31.35	30.99	31.17	886,612	-0.04(-0.12%)
Aug 10, 2000	31.17	31.57	30.81	31.21	922,185	+0.04(+0.12%)
Aug 09, 2000	31.03	31.17	30.22	31.17	866,772	+0.04(+0.12%)
Aug 08, 2000	30.44	31.21	30.18	31.14	1,431,337	+0.62(+2.04%)
Aug 07, 2000	30.51	30.55	29.45	30.51	1,744,661	+0.00(+0.00%)
Aug 04, 2000	29.60	30.62	29.60	30.51	976,059	+1.21(+4.11%)
Aug 03, 2000	28.28	29.42	28.21	29.31	984,439	+1.02(+3.62%)
Aug 02, 2000	28.54	28.69	28.14	28.28	1,091,674	-0.11(-0.39%)
Aug 01, 2000	28.03	28.50	28.03	28.39	1,354,716	+0.40(+1.44%)
Jul 31, 2000	28.36	28.69	27.85	27.99	1,297,935	-0.26(-0.91%)
Jul 28, 2000	28.39	28.72	28.14	28.25	2,226,107	-0.15(-0.51%)
Jul 27, 2000	28.25	28.91	28.25	28.39	1,776,301	+0.07(+0.26%)
Jul 26, 2000	28.83	28.91	28.10	28.32	2,280,836	-0.58(-2.02%)
Jul 25, 2000	28.69	28.94	28.58	28.91	1,154,442	+0.18(+0.64%)
Jul 24, 2000	28.39	29.16	28.03	28.72	1,063,283	+0.48(+1.68%)
Jul 21, 2000	28.36	28.69	28.21	28.25	2,205,241	-0.15(-0.51%)
Jul 20, 2000	27.41	28.47	27.41	28.39	1,691,300	+1.10(+4.02%)
Jul 19, 2000	27.41	27.66	27.19	27.30	1,080,387	+0.11(+0.40%)
Jul 18, 2000	27.41	27.48	26.90	27.19	1,342,060	-0.15(-0.53%)
Jul 17, 2000	27.88	27.88	26.75	27.33	3,038,834	-0.62(-2.22%)
Jul 14, 2000	27.77	28.43	27.77	27.96	1,388,409	+0.11(+0.39%)
Jul 13, 2000	28.21	28.28	27.41	27.85	1,256,375	-0.66(-2.31%)
Jul 12, 2000	28.14	28.91	28.10	28.50	1,428,943	+0.40(+1.43%)
Jul 11, 2000	28.28	28.50	27.99	28.10	897,214	-0.15(-0.52%)
Jul 10, 2000	28.80	28.94	28.25	28.25	694,888	-0.55(-1.90%)
Jul 07, 2000	28.58	28.87	28.28	28.80	1,301,697	+0.77(+2.74%)
Jul 06, 2000	28.21	28.36	27.26	28.03	1,084,149	-0.18(-0.65%)
Jul 05, 2000	27.99	28.87	27.96	28.21	1,267,491	+1.50(+5.61%)
Jun 30, 2000	28.18	28.18	26.35	26.71	2,793,750	-1.53(-5.43%)
Jun 29, 2000	28.58	28.65	28.03	28.25	1,361,728	-0.72(-2.49%)
Jun 28, 2000	29.09	29.82	28.80	28.97	1,652,134	+0.03(+0.09%)
Jun 27, 2000	29.09	29.31	28.80	28.94	976,230	+0.07(+0.25%)
Jun 26, 2000	28.76	29.45	28.65	28.87	1,130,669	+0.15(+0.51%)
Jun 23, 2000	29.23	29.64	28.65	28.72	1,005,305	-0.44(-1.50%)
Jun 22, 2000	28.32	29.16	28.18	29.16	1,262,702	+0.99(+3.50%)
Jun 21, 2000	29.09	29.09	28.03	28.18	1,067,046	-0.66(-2.28%)
Jun 20, 2000	30.18	30.22	28.69	28.83	1,150,679	-0.66(-2.23%)
Jun 19, 2000	28.80	30.11	28.76	29.49	2,299,649	+0.66(+2.28%)
Jun 16, 2000	30.40	30.66	28.10	28.83	5,343,957	-2.67(-8.47%)
Jun 15, 2000	30.40	31.65	29.56	31.50	4,400,222	-2.52(-7.41%)
Jun 14, 2000	34.39	34.75	33.95	34.02	1,692,668	-0.51(-1.48%)
Jun 13, 2000	34.79	34.86	34.28	34.53	966,652	-0.31(-0.89%)
Jun 12, 2000	34.72	35.15	34.68	34.84	550,369	+0.20(+0.58%)
Jun 09, 2000	35.89	36.25	34.39	34.64	1,211,566	-1.17(-3.27%)
Jun 08, 2000	36.40	36.43	35.45	35.81	873,784	-0.66(-1.80%)
Jun 07, 2000	35.48	36.69	35.48	36.47	825,896	+1.02(+2.89%)
Jun 06, 2000	36.40	36.40	34.64	35.45	1,467,938	-1.53(-4.15%)
Jun 05, 2000	38.22	38.22	36.43	36.98	1,381,396	-1.35(-3.53%)
Jun 02, 2000	36.84	38.59	36.80	38.33	2,585,950	+2.30(+6.39%)
Jun 01, 2000	34.57	36.51	34.57	36.03	2,171,548	+1.10(+3.14%)
May 31, 2000	34.86	35.19	34.31	34.94	767,404	-0.04(-0.10%)
May 30, 2000	34.50	35.23	34.42	34.97	2,040,198	+1.45(+4.34%)
May 25, 2000	34.10	34.43	33.12	33.52	1,446,757	-0.58(-1.70%)
May 24, 2000	33.34	34.68	33.34	34.10	1,297,538	+1.20(+3.64%)
May 23, 2000	32.25	33.45	32.25	32.90	962,094	+0.58(+1.80%)
May 22, 2000	31.23	32.32	31.23	32.32	880,170	+1.20(+3.85%)
May 19, 2000	31.88	31.88	30.79	31.12	876,211	-0.47(-1.49%)
May 18, 2000	30.94	32.07	30.94	31.59	914,420	+0.54(+1.75%)
May 17, 2000	30.87	31.30	30.25	31.05	698,077	-0.22(-0.70%)
May 16, 2000	31.74	32.25	31.19	31.27	1,166,218	-0.58(-1.82%)
May 15, 2000	31.88	32.14	31.56	31.85	1,211,311	+0.80(+2.57%)
May 12, 2000	30.69	31.59	30.32	31.05	933,180	+0.94(+3.14%)
May 11, 2000	29.85	30.98	29.85	30.10	763,479	+0.80(+2.73%)
May 10, 2000	29.92	30.32	29.20	29.31	1,118,715	-0.87(-2.89%)
May 09, 2000	29.60	30.61	29.60	30.18	1,111,142	+0.51(+1.71%)
May 08, 2000	28.54	30.14	28.54	29.67	673,982	+1.02(+3.55%)
May 05, 2000	28.51	29.20	28.29	28.65	638,012	-0.07(-0.25%)
May 04, 2000	29.41	29.41	28.47	28.72	621,317	-0.54(-1.86%)
May 03, 2000	30.00	30.76	29.16	29.27	1,098,406	-0.94(-3.13%)
May 02, 2000	29.92	30.54	29.70	30.21	752,293	+0.29(+0.97%)
May 01, 2000	30.43	30.58	29.49	29.92	1,445,208	+0.44(+1.48%)
Apr 28, 2000	31.12	31.16	29.16	29.49	1,491,161	-1.45(-4.69%)
Apr 27, 2000	31.38	31.45	30.36	30.94	669,164	-0.98(-3.07%)
Apr 26, 2000	33.19	33.19	31.88	31.92	771,053	-1.34(-4.04%)
Apr 25, 2000	33.26	33.88	32.72	33.26	908,224	+0.91(+2.81%)
Apr 24, 2000	31.81	33.08	31.56	32.36	758,488	+0.65(+2.06%)
Apr 20, 2000	31.70	31.92	31.30	31.70	761,242	+0.58(+1.87%)
Apr 19, 2000	32.10	32.10	30.39	31.12	834,733	-1.09(-3.38%)
Apr 18, 2000	31.19	32.21	31.19	32.21	744,031	+0.58(+1.84%)
Apr 17, 2000	31.05	32.07	30.79	31.63	1,009,597	+0.98(+3.20%)
Apr 14, 2000	33.55	33.55	30.54	30.65	1,592,190	-3.05(-9.05%)
Apr 13, 2000	34.83	34.83	33.37	33.70	987,223	-1.02(-2.93%)
Apr 12, 2000	33.77	35.66	33.77	34.72	2,299,908	+1.42(+4.25%)
Apr 11, 2000	33.48	33.59	33.19	33.30	1,383,420	-0.04(-0.11%)
Apr 10, 2000	32.94	33.88	32.36	33.34	1,052,452	+0.25(+0.77%)
Apr 07, 2000	33.45	33.81	32.97	33.08	728,541	-0.94(-2.77%)
Apr 06, 2000	34.06	34.43	33.30	34.03	562,972	-0.11(-0.32%)
Apr 05, 2000	34.10	34.83	34.06	34.14	1,029,218	-0.11(-0.32%)
Apr 04, 2000	34.57	35.59	33.34	34.24	1,463,280	-0.62(-1.77%)
Apr 03, 2000	34.28	34.93	34.21	34.86	1,281,360	+1.53(+4.58%)
Mar 31, 2000	34.43	34.43	33.19	33.34	922,165	-0.94(-2.75%)
Mar 30, 2000	35.08	35.12	34.21	34.28	961,750	-0.84(-2.38%)
Mar 29, 2000	34.06	35.73	33.81	35.12	3,181,112	+1.02(+2.98%)
Mar 28, 2000	34.97	35.01	33.70	34.10	3,142,215	-1.16(-3.30%)
Mar 24, 2000	33.84	35.41	33.66	35.26	1,169,487	+1.20(+3.52%)
Mar 23, 2000	33.52	34.21	32.83	34.06	795,665	+0.47(+1.41%)
Mar 22, 2000	32.25	34.17	32.25	33.59	1,252,616	+1.38(+4.28%)
Mar 21, 2000	33.05	33.05	31.67	32.21	1,663,444	-0.87(-2.63%)
Mar 17, 2000	31.08	33.77	30.90	33.08	2,496,457	+2.98(+9.89%)
Mar 16, 2000	27.67	30.10	27.53	30.10	2,007,664	+2.47(+8.94%)
Mar 15, 2000	27.96	28.47	27.63	27.63	742,482	-0.44(-1.55%)
Mar 14, 2000	27.24	28.43	27.20	28.07	1,165,874	+0.11(+0.39%)
Mar 10, 2000	27.74	28.14	27.42	27.96	1,639,692	+0.29(+1.05%)
Mar 09, 2000	27.85	27.93	27.49	27.67	1,142,467	-0.47(-1.68%)
Mar 08, 2000	29.27	29.27	28.11	28.14	986,879	-1.20(-4.08%)
Mar 07, 2000	29.20	29.63	29.01	29.34	803,410	+0.25(+0.87%)
Mar 03, 2000	29.45	29.45	28.76	29.09	888,776	-0.40(-1.35%)
Mar 02, 2000	29.05	29.56	28.69	29.49	1,047,634	-0.04(-0.12%)
Mar 01, 2000	29.56	29.63	28.94	29.52	1,559,317	-0.18(-0.61%)
Feb 29, 2000	29.01	30.14	29.01	29.70	985,330	+1.09(+3.79%)
Feb 25, 2000	29.30	29.30	28.08	28.62	1,211,012	-0.58(-1.98%)
Feb 24, 2000	29.63	29.70	29.12	29.20	954,729	-0.76(-2.53%)
Feb 23, 2000	29.56	30.13	29.41	29.95	1,107,319	-0.36(-1.19%)
Feb 18, 2000	30.78	30.93	30.06	30.31	1,168,008	-0.22(-0.71%)
Feb 17, 2000	31.14	31.61	30.49	30.53	1,009,176	-0.54(-1.74%)
Feb 16, 2000	30.42	31.21	30.17	31.07	831,097	+0.72(+2.38%)
Feb 15, 2000	31.00	31.21	30.17	30.35	1,117,550	-0.36(-1.17%)
Feb 11, 2000	31.25	32.04	30.57	30.71	2,163,314	-0.43(-1.39%)
Feb 10, 2000	32.30	32.30	31.14	31.14	761,737	-1.23(-3.79%)
Feb 09, 2000	31.29	32.55	31.29	32.37	1,063,450	+1.08(+3.46%)
Feb 08, 2000	31.72	31.79	30.78	31.29	1,065,530	-1.23(-3.77%)
Feb 04, 2000	33.27	33.45	32.08	32.51	1,852,238	-0.79(-2.38%)
Feb 03, 2000	33.99	33.99	33.09	33.30	711,278	-0.76(-2.22%)
Feb 02, 2000	34.31	34.39	33.63	34.06	821,039	-0.29(-0.84%)

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.