Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 36.38 36.88 35.38 35.63 2,330,000 -0.81(-2.22%)
Sep 28, 2000 34.94 36.63 34.81 36.44 2,901,400 +1.56(+4.47%)
Sep 27, 2000 35.88 36.06 34.56 34.88 2,845,000 -1.06(-2.95%)
Sep 26, 2000 35.50 36.06 35.13 35.94 1,804,200 +0.38(+1.07%)
Sep 25, 2000 36.31 36.63 35.06 35.56 2,252,100 -0.75(-2.07%)
Sep 22, 2000 35.69 36.44 35.38 36.31 1,839,400 +0.81(+2.28%)
Sep 21, 2000 35.50 36.13 35.44 35.50 2,555,700 +0.50(+1.43%)
Sep 20, 2000 35.25 35.75 34.56 35.00 2,695,200 -1.00(-2.78%)
Sep 19, 2000 35.25 36.00 34.25 36.00 3,905,100 +0.25(+0.70%)
Sep 18, 2000 36.63 37.00 35.50 35.75 3,223,300 -0.75(-2.05%)
Sep 15, 2000 37.63 37.88 36.38 36.50 3,917,100 -1.06(-2.82%)
Sep 14, 2000 37.50 38.19 37.31 37.56 3,647,300 +0.06(+0.16%)
Sep 13, 2000 37.00 38.44 36.88 37.50 5,142,800 +0.50(+1.35%)
Sep 12, 2000 36.56 37.00 35.75 37.00 4,478,400 +0.44(+1.20%)
Sep 11, 2000 36.50 37.44 36.38 36.56 3,582,900 +1.56(+4.46%)
Sep 08, 2000 37.00 37.38 35.00 35.00 7,852,600 -3.25(-8.50%)
Sep 07, 2000 40.25 40.25 38.25 38.25 6,434,100 -2.63(-6.43%)
Sep 06, 2000 40.13 41.75 40.06 40.88 4,459,800 +1.13(+2.84%)
Sep 05, 2000 39.50 40.19 39.13 39.75 2,783,600 +0.31(+0.79%)
Sep 01, 2000 38.88 39.63 38.88 39.44 2,527,800 +0.56(+1.44%)
Aug 31, 2000 39.50 39.94 38.56 38.88 3,893,900 -0.62(-1.57%)
Aug 30, 2000 38.50 40.31 38.50 39.50 4,156,000 +1.12(+2.92%)
Aug 29, 2000 38.50 38.88 38.00 38.38 3,498,700 -0.62(-1.59%)
Aug 28, 2000 40.00 40.31 39.00 39.00 3,558,900 -0.88(-2.21%)
Aug 25, 2000 40.13 40.88 39.63 39.88 5,613,700 -0.12(-0.30%)
Aug 24, 2000 38.25 40.00 36.56 40.00 6,512,800 +1.87(+4.90%)
Aug 23, 2000 38.63 38.88 37.88 38.13 4,163,000 -0.50(-1.29%)
Aug 22, 2000 37.38 39.56 37.19 38.63 7,058,400 +1.63(+4.41%)
Aug 21, 2000 36.38 37.00 36.06 37.00 3,825,500 +1.56(+4.40%)
Aug 18, 2000 35.75 35.75 35.13 35.44 3,502,300 +1.13(+3.29%)
Aug 17, 2000 34.50 35.25 34.06 34.31 5,405,800 +0.31(+0.91%)
Aug 16, 2000 35.06 35.25 34.00 34.00 3,286,700 -1.38(-3.90%)
Aug 15, 2000 35.25 36.19 34.94 35.38 3,246,300 +0.19(+0.54%)
Aug 14, 2000 35.13 35.25 34.56 35.19 3,538,600 +0.06(+0.17%)
Aug 11, 2000 34.75 36.00 34.75 35.13 4,788,800 -0.37(-1.04%)
Aug 10, 2000 36.13 36.31 35.31 35.50 3,358,500 -0.31(-0.87%)
Aug 09, 2000 36.88 37.00 35.44 35.81 5,171,500 -0.44(-1.21%)
Aug 08, 2000 35.88 36.38 35.25 36.25 5,452,200 +0.62(+1.74%)
Aug 07, 2000 33.56 36.00 33.31 35.63 5,438,300 +2.07(+6.17%)
Aug 04, 2000 34.13 34.13 33.25 33.56 3,454,600 +0.43(+1.30%)
Aug 03, 2000 34.00 34.06 33.13 33.13 3,101,000 -0.62(-1.84%)
Aug 02, 2000 34.13 34.56 33.69 33.75 3,729,200 -0.38(-1.11%)
Aug 01, 2000 34.00 34.38 33.50 34.13 1,915,900 +0.13(+0.38%)
Jul 31, 2000 33.88 34.69 33.44 34.00 3,866,000 +1.00(+3.03%)
Jul 28, 2000 34.81 34.88 33.00 33.00 5,855,300 -1.94(-5.55%)
Jul 27, 2000 35.50 35.63 34.44 34.94 3,427,000 -0.19(-0.54%)
Jul 26, 2000 36.13 36.31 35.00 35.13 5,605,000 -1.81(-4.90%)
Jul 25, 2000 36.50 37.31 36.06 36.94 4,959,200 +1.56(+4.41%)
Jul 24, 2000 35.13 36.50 35.00 35.38 5,381,300 +0.63(+1.81%)
Jul 21, 2000 35.50 35.81 34.75 34.75 5,633,100 -1.50(-4.14%)
Jul 20, 2000 37.75 37.75 35.81 36.25 4,717,600 -0.94(-2.53%)
Jul 19, 2000 37.00 37.25 36.31 37.19 5,164,800 +0.31(+0.84%)
Jul 18, 2000 37.50 37.69 36.44 36.88 5,018,800 -0.87(-2.30%)
Jul 17, 2000 37.38 37.75 36.56 37.75 5,456,500 +1.62(+4.48%)
Jul 14, 2000 36.13 36.88 35.31 36.13 4,319,800 +0.32(+0.89%)
Jul 13, 2000 35.69 36.63 35.63 35.81 4,211,100 -0.13(-0.36%)
Jul 12, 2000 35.50 36.44 35.44 35.94 6,855,400 -0.06(-0.17%)
Jul 11, 2000 34.94 36.00 34.88 36.00 10,271,400 +1.00(+2.86%)
Jul 10, 2000 35.00 35.56 33.50 35.00 11,831,100 +0.37(+1.07%)
Jul 07, 2000 34.56 35.00 33.88 34.63 5,733,600 -0.37(-1.06%)
Jul 06, 2000 34.00 35.00 33.63 35.00 5,634,200 +1.00(+2.94%)
Jul 05, 2000 34.50 35.00 33.63 34.00 4,717,300 -0.38(-1.11%)
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.