Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 36.77 36.85 36.31 36.39 4,610,530 -0.17(-0.47%)
May 30, 2001 37.14 37.39 36.50 36.56 3,780,970 -0.68(-1.84%)
May 29, 2001 37.86 38.04 37.07 37.25 8,544,191 -0.50(-1.31%)
May 25, 2001 38.34 38.52 37.44 37.74 3,592,633 -0.98(-2.52%)
May 24, 2001 38.80 39.21 38.26 38.72 3,847,074 -0.08(-0.21%)
May 23, 2001 39.55 39.80 38.49 38.80 4,658,678 -1.00(-2.51%)
May 22, 2001 40.04 40.25 39.25 39.80 3,444,464 -0.42(-1.05%)
May 21, 2001 39.77 40.52 39.58 40.22 3,810,231 +0.19(+0.47%)
May 18, 2001 39.66 40.30 39.25 40.04 6,149,280 +0.56(+1.43%)
May 17, 2001 38.87 39.71 38.85 39.47 5,096,136 +0.30(+0.77%)
May 16, 2001 37.23 39.23 37.22 39.17 8,446,299 +1.35(+3.56%)
May 15, 2001 37.37 37.90 37.16 37.83 5,838,444 +0.31(+0.82%)
May 14, 2001 36.84 37.59 36.70 37.52 2,712,530 +0.30(+0.81%)
May 11, 2001 37.44 37.44 36.46 37.22 3,057,548 -0.18(-0.48%)
May 10, 2001 37.59 37.63 36.99 37.40 2,536,696 +0.18(+0.48%)
May 09, 2001 36.54 37.72 36.40 37.22 7,603,571 +0.18(+0.49%)
May 08, 2001 36.77 37.34 36.37 37.04 4,495,480 -0.48(-1.28%)
May 07, 2001 37.29 37.61 37.07 37.52 5,225,152 +0.07(+0.18%)
May 04, 2001 35.71 37.59 35.55 37.45 4,629,018 +1.06(+2.91%)
May 03, 2001 36.95 37.33 36.16 36.39 11,196,071 -0.49(-1.33%)
May 02, 2001 36.77 37.22 36.16 36.88 4,657,614 +0.08(+0.20%)
May 01, 2001 36.09 36.83 35.89 36.80 3,370,512 +0.05(+0.14%)
Apr 30, 2001 37.22 37.55 36.01 36.75 3,169,274 -0.80(-2.14%)
Apr 27, 2001 37.07 37.55 36.47 37.55 4,010,272 +0.57(+1.55%)
Apr 26, 2001 36.43 37.05 36.18 36.98 4,053,100 +1.26(+3.54%)
Apr 25, 2001 34.66 36.24 34.55 35.72 4,597,628 +1.59(+4.67%)
Apr 24, 2001 34.80 35.32 33.98 34.13 2,970,828 -0.78(-2.24%)
Apr 23, 2001 35.43 35.43 34.21 34.91 3,323,029 -0.59(-1.67%)
Apr 20, 2001 35.19 36.05 35.04 35.50 7,248,444 -0.29(-0.80%)
Apr 19, 2001 34.77 35.86 34.77 35.79 3,992,583 +0.45(+1.28%)
Apr 18, 2001 33.86 35.71 33.57 35.34 9,577,384 +1.99(+5.98%)
Apr 17, 2001 31.80 33.46 31.80 33.34 5,836,316 +0.83(+2.54%)
Apr 16, 2001 32.14 32.52 31.73 32.52 5,731,773 -0.15(-0.46%)
Apr 12, 2001 31.46 32.67 31.28 32.67 5,898,297 +1.39(+4.45%)
Apr 11, 2001 32.33 32.51 30.91 31.28 6,686,492 -0.56(-1.75%)
Apr 10, 2001 30.41 32.62 30.37 31.83 11,299,550 +2.06(+6.92%)
Apr 09, 2001 29.77 30.60 29.10 29.77 7,077,132 +0.08(+0.25%)
Apr 06, 2001 29.96 30.22 29.06 29.70 12,947,099 -0.86(-2.83%)
Apr 05, 2001 29.59 30.61 29.55 30.56 10,106,350 +1.85(+6.44%)
Apr 04, 2001 28.57 30.00 28.16 28.71 7,116,369 -0.05(-0.16%)
Apr 03, 2001 30.11 30.28 28.46 28.76 6,232,941 -1.68(-5.51%)
Apr 02, 2001 30.41 31.39 29.77 30.43 4,133,436 -0.24(-0.78%)
Mar 30, 2001 30.60 30.94 30.07 30.68 6,658,428 +0.26(+0.87%)
Mar 29, 2001 30.34 30.52 29.81 30.41 2,825,718 -0.11(-0.37%)
Mar 28, 2001 30.30 30.60 29.98 30.52 6,789,040 -0.59(-1.91%)
Mar 27, 2001 29.70 31.20 29.63 31.12 5,720,734 +1.57(+5.32%)
Mar 26, 2001 29.77 30.55 29.10 29.55 7,498,496 +1.02(+3.56%)
Mar 23, 2001 27.63 28.97 27.41 28.53 9,316,559 +1.52(+5.62%)
Mar 22, 2001 27.82 28.01 26.20 27.01 14,980,100 -1.38(-4.87%)
Mar 21, 2001 29.40 29.95 28.38 28.40 5,638,802 -1.26(-4.26%)
Mar 20, 2001 30.56 31.16 29.40 29.66 5,671,787 -0.83(-2.71%)
Mar 19, 2001 29.89 30.79 29.56 30.49 6,643,398 +0.79(+2.66%)
Mar 16, 2001 30.12 30.83 29.70 29.70 12,875,807 -0.76(-2.49%)
Mar 15, 2001 30.79 30.93 30.28 30.46 6,666,674 -0.11(-0.34%)
Mar 14, 2001 30.45 31.55 30.07 30.56 10,083,074 -1.19(-3.74%)
Mar 13, 2001 31.20 31.88 30.64 31.75 9,772,638 +1.38(+4.53%)
Mar 12, 2001 32.93 32.93 29.02 30.37 11,797,259 -2.69(-8.14%)
Mar 09, 2001 34.22 34.36 32.77 33.07 7,137,251 -1.77(-5.07%)
Mar 08, 2001 35.00 35.22 34.22 34.83 5,966,928 -0.11(-0.32%)
Mar 07, 2001 34.89 35.21 34.65 34.95 3,638,387 +0.17(+0.50%)
Mar 06, 2001 34.96 35.43 34.63 34.77 5,551,151 +0.45(+1.31%)
Mar 05, 2001 33.65 34.39 33.61 34.32 5,109,304 +0.65(+1.92%)
Mar 02, 2001 34.36 34.43 33.49 33.68 5,045,727 -0.95(-2.74%)
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.