Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 55.75 56.94 54.31 56.00 1,822,600 +0.69(+1.25%)
Apr 27, 2000 54.25 56.44 54.06 55.31 2,126,900 -0.38(-0.68%)
Apr 26, 2000 58.00 58.38 54.94 55.69 2,232,500 -2.12(-3.67%)
Apr 25, 2000 56.88 58.44 56.25 57.81 2,501,000 +1.56(+2.77%)
Apr 24, 2000 56.00 58.38 56.00 56.25 2,844,100 -0.75(-1.32%)
Apr 20, 2000 54.31 57.00 54.06 57.00 2,198,600 +2.69(+4.95%)
Apr 19, 2000 54.94 55.56 53.94 54.31 2,219,000 +0.56(+1.04%)
Apr 18, 2000 54.25 54.94 53.38 53.75 2,226,800 -1.25(-2.27%)
Apr 17, 2000 52.75 55.25 52.75 55.00 2,196,900 +0.87(+1.61%)
Apr 14, 2000 53.00 56.06 52.56 54.13 3,205,900 -1.31(-2.36%)
Apr 13, 2000 55.75 57.00 53.25 55.44 4,306,600 +2.56(+4.84%)
Apr 12, 2000 55.38 55.88 52.50 52.88 1,976,000 -3.18(-5.67%)
Apr 11, 2000 54.25 56.75 54.13 56.06 2,760,500 +2.56(+4.79%)
Apr 10, 2000 51.63 54.81 51.13 53.50 2,226,800 +1.87(+3.62%)
Apr 07, 2000 51.75 53.13 51.50 51.63 1,259,900 -0.50(-0.96%)
Apr 06, 2000 53.25 53.69 51.00 52.13 1,756,000 -0.62(-1.18%)
Apr 05, 2000 53.50 54.88 52.75 52.75 1,897,400 -1.00(-1.86%)
Apr 04, 2000 54.88 55.25 51.88 53.75 2,848,400 -0.63(-1.16%)
Apr 03, 2000 55.00 55.00 53.31 54.38 3,333,100 +1.69(+3.21%)
Mar 31, 2000 53.00 54.00 51.13 52.69 4,039,700 +1.19(+2.31%)
Mar 30, 2000 49.06 52.25 49.00 51.50 4,947,800 +2.50(+5.10%)
Mar 29, 2000 46.63 49.63 46.63 49.00 2,489,200 +2.19(+4.68%)
Mar 28, 2000 47.38 48.63 46.63 46.81 2,313,100 -1.19(-2.48%)
Mar 27, 2000 48.75 49.31 47.00 48.00 2,897,400 -1.63(-3.28%)
Mar 24, 2000 46.31 49.69 46.00 49.63 3,008,800 +3.38(+7.31%)
Mar 23, 2000 46.75 47.63 45.88 46.25 3,263,500 +0.00(+0.00%)
Mar 22, 2000 49.38 49.38 46.25 46.25 2,866,900 -3.75(-7.50%)
Mar 21, 2000 47.00 50.00 46.94 50.00 3,067,400 +2.50(+5.26%)
Mar 20, 2000 47.75 49.88 46.25 47.50 3,410,000 +0.62(+1.32%)
Mar 17, 2000 48.63 49.63 46.88 46.88 4,364,800 -2.87(-5.77%)
Mar 16, 2000 47.88 50.31 46.56 49.75 3,976,100 +3.81(+8.29%)
Mar 15, 2000 44.13 46.50 43.50 45.94 3,996,600 +0.94(+2.09%)
Mar 14, 2000 44.69 46.00 44.25 45.00 2,332,600 +0.37(+0.83%)
Mar 13, 2000 44.88 45.44 43.88 44.63 2,134,300 -0.75(-1.65%)
Mar 10, 2000 45.50 45.63 43.88 45.38 3,238,600 +1.38(+3.14%)
Mar 09, 2000 44.38 45.13 42.81 44.00 4,679,200 +1.31(+3.07%)
Mar 08, 2000 41.69 43.13 40.31 42.69 4,356,400 +0.88(+2.10%)
Mar 07, 2000 43.50 43.63 41.19 41.81 3,169,400 -2.50(-5.64%)
Mar 06, 2000 45.75 45.75 44.00 44.31 2,306,400 -1.19(-2.62%)
Mar 03, 2000 46.13 48.44 44.75 45.50 3,157,700 -0.38(-0.83%)
Mar 02, 2000 48.13 48.13 45.00 45.88 2,279,400 -2.25(-4.67%)
Mar 01, 2000 49.00 49.69 46.56 48.13 2,278,600 +0.00(+0.00%)
Feb 29, 2000 49.00 49.88 47.81 48.13 2,672,500 +0.13(+0.27%)
Feb 28, 2000 46.63 48.75 45.44 48.00 2,908,400 +1.44(+3.09%)
Feb 25, 2000 45.75 46.75 44.38 46.56 2,572,500 +0.81(+1.77%)
Feb 24, 2000 45.19 46.06 42.56 45.75 3,503,600 +0.56(+1.24%)
Feb 23, 2000 47.25 47.25 43.94 45.19 2,193,600 -2.06(-4.36%)
Feb 22, 2000 44.06 47.25 43.00 47.25 2,469,800 +2.94(+6.64%)
Feb 18, 2000 46.19 46.38 43.94 44.31 2,392,600 -2.13(-4.59%)
Feb 17, 2000 46.25 46.88 45.44 46.44 2,385,000 +1.56(+3.48%)
Feb 16, 2000 46.13 46.13 44.63 44.88 2,729,000 -1.43(-3.09%)
Feb 15, 2000 42.88 46.63 42.75 46.31 3,409,900 +3.68(+8.63%)
Feb 14, 2000 43.25 44.88 42.63 42.63 3,246,700 +0.38(+0.90%)
Feb 11, 2000 42.50 44.44 42.25 42.25 3,240,000 -1.00(-2.31%)
Feb 10, 2000 43.25 44.44 42.38 43.25 3,168,200 -0.50(-1.14%)
Feb 09, 2000 44.50 44.94 42.50 43.75 3,706,600 -1.50(-3.31%)
Feb 08, 2000 46.00 46.94 44.94 45.25 4,497,100 +0.25(+0.56%)
Feb 07, 2000 47.00 47.00 44.50 45.00 2,656,600 -2.38(-5.02%)
Feb 04, 2000 47.50 47.69 46.25 47.38 3,652,000 -0.12(-0.25%)
Feb 03, 2000 48.25 49.00 46.75 47.50 2,445,100 -0.75(-1.55%)
Feb 02, 2000 48.00 49.00 47.75 48.25 2,598,900 +0.75(+1.58%)
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.