Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 49.50 49.95 47.90 48.88 2,382,800 -1.07(-2.14%)
Apr 27, 2001 49.30 49.95 48.51 49.95 3,015,100 +0.76(+1.55%)
Apr 26, 2001 48.45 49.28 48.12 49.19 3,047,300 +1.68(+3.54%)
Apr 25, 2001 46.10 48.20 45.96 47.51 3,456,700 +2.12(+4.67%)
Apr 24, 2001 46.29 46.98 45.20 45.39 2,233,600 -1.04(-2.24%)
Apr 23, 2001 47.12 47.12 45.50 46.43 2,498,400 -0.79(-1.67%)
Apr 20, 2001 46.80 47.95 46.60 47.22 5,449,700 -0.38(-0.80%)
Apr 19, 2001 46.25 47.70 46.25 47.60 3,001,800 +0.60(+1.28%)
Apr 18, 2001 45.04 47.50 44.65 47.00 7,200,700 +2.65(+5.98%)
Apr 17, 2001 42.30 44.50 42.30 44.35 4,388,000 +1.10(+2.54%)
Apr 16, 2001 42.75 43.25 42.20 43.25 4,309,400 -0.20(-0.46%)
Apr 12, 2001 41.85 43.45 41.60 43.45 4,434,600 +1.85(+4.45%)
Apr 11, 2001 43.00 43.24 41.11 41.60 5,027,200 -0.74(-1.75%)
Apr 10, 2001 40.45 43.38 40.40 42.34 8,495,500 +2.74(+6.92%)
Apr 09, 2001 39.60 40.70 38.70 39.60 5,320,900 +0.10(+0.25%)
Apr 06, 2001 39.85 40.20 38.65 39.50 9,734,200 -1.15(-2.83%)
Apr 05, 2001 39.35 40.71 39.30 40.65 7,598,400 +2.46(+6.44%)
Apr 04, 2001 38.00 39.90 37.46 38.19 5,350,400 -0.06(-0.16%)
Apr 03, 2001 40.05 40.28 37.85 38.25 4,686,200 -2.23(-5.51%)
Apr 02, 2001 40.45 41.75 39.60 40.48 3,107,700 -0.32(-0.78%)
Mar 30, 2001 40.70 41.15 40.00 40.80 5,006,100 +0.35(+0.87%)
Mar 29, 2001 40.35 40.60 39.65 40.45 2,124,500 -0.15(-0.37%)
Mar 28, 2001 40.30 40.70 39.87 40.60 5,104,300 -0.79(-1.91%)
Mar 27, 2001 39.50 41.50 39.41 41.39 4,301,100 +2.09(+5.32%)
Mar 26, 2001 39.60 40.63 38.70 39.30 5,637,700 +1.35(+3.56%)
Mar 23, 2001 36.75 38.53 36.46 37.95 7,004,600 +2.02(+5.62%)
Mar 22, 2001 37.00 37.25 34.85 35.93 11,262,700 -1.84(-4.87%)
Mar 21, 2001 39.10 39.84 37.75 37.77 4,239,500 -1.68(-4.26%)
Mar 20, 2001 40.65 41.45 39.10 39.45 4,264,300 -1.10(-2.71%)
Mar 19, 2001 39.75 40.95 39.32 40.55 4,994,800 +1.05(+2.66%)
Mar 16, 2001 40.06 41.00 39.50 39.50 9,680,600 -1.01(-2.49%)
Mar 15, 2001 40.95 41.14 40.28 40.51 5,012,300 -0.14(-0.34%)
Mar 14, 2001 40.50 41.97 40.00 40.65 7,580,900 -1.58(-3.74%)
Mar 13, 2001 41.50 42.40 40.75 42.23 7,347,500 +1.83(+4.53%)
Mar 12, 2001 43.80 43.80 38.60 40.40 8,869,700 -3.58(-8.14%)
Mar 09, 2001 45.51 45.70 43.58 43.98 5,366,100 -2.35(-5.07%)
Mar 08, 2001 46.55 46.85 45.51 46.33 4,486,200 -0.15(-0.32%)
Mar 07, 2001 46.40 46.83 46.09 46.48 2,735,500 +0.23(+0.50%)
Mar 06, 2001 46.50 47.13 46.06 46.25 4,173,600 +0.60(+1.31%)
Mar 05, 2001 44.75 45.74 44.70 45.65 3,841,400 +0.86(+1.92%)
Mar 02, 2001 45.70 45.80 44.54 44.79 3,793,600 -1.26(-2.74%)
Mar 01, 2001 45.75 46.10 45.00 46.05 5,193,300 -0.68(-1.46%)
Feb 28, 2001 48.08 48.24 45.75 46.73 9,645,800 -1.42(-2.95%)
Feb 27, 2001 46.50 48.15 46.50 48.15 9,503,200 -0.53(-1.09%)
Feb 26, 2001 47.40 48.84 47.03 48.68 6,717,800 +1.68(+3.57%)
Feb 23, 2001 47.60 48.00 45.95 47.00 5,185,000 -1.20(-2.49%)
Feb 22, 2001 48.90 48.90 47.10 48.20 6,143,500 -0.47(-0.97%)
Feb 21, 2001 49.50 49.94 48.51 48.67 3,513,500 -0.53(-1.08%)
Feb 20, 2001 48.21 49.84 48.21 49.20 2,969,500 +0.99(+2.05%)
Feb 16, 2001 47.92 48.80 47.70 48.21 2,824,000 -0.29(-0.60%)
Feb 15, 2001 47.55 49.49 47.50 48.50 4,518,300 +0.83(+1.74%)
Feb 14, 2001 48.60 48.69 47.60 47.67 2,541,200 -1.03(-2.11%)
Feb 13, 2001 48.87 49.64 48.69 48.70 2,660,700 -0.36(-0.73%)
Feb 12, 2001 47.50 49.45 47.37 49.06 2,933,000 +1.86(+3.94%)
Feb 09, 2001 48.53 48.65 46.80 47.20 4,790,400 -1.58(-3.24%)
Feb 08, 2001 48.99 49.70 48.50 48.78 2,573,300 +0.23(+0.47%)
Feb 07, 2001 49.00 49.35 48.10 48.55 2,211,200 -0.70(-1.42%)
Feb 06, 2001 49.25 49.70 48.77 49.25 2,825,300 -0.17(-0.34%)
Feb 05, 2001 47.70 49.62 47.65 49.42 3,520,700 +1.72(+3.61%)
Feb 02, 2001 47.55 48.25 47.28 47.70 3,479,500 -0.04(-0.08%)
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.