Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2000 34.19 34.69 33.63 34.38 1,992,700 +0.69(+2.05%)
Jun 30, 2000 34.31 34.75 33.38 33.69 5,337,300 -0.06(-0.18%)
Jun 29, 2000 33.38 34.75 33.00 33.75 5,581,400 -0.34(-1.00%)
Jun 28, 2000 33.38 34.75 32.13 34.09 10,891,400 +0.84(+2.53%)
Jun 27, 2000 33.75 34.56 33.06 33.25 8,098,900 -1.00(-2.92%)
Jun 26, 2000 34.88 34.94 33.50 34.25 8,344,800 -0.44(-1.27%)
Jun 23, 2000 35.13 35.44 34.25 34.69 8,240,800 -0.31(-0.89%)
Jun 22, 2000 37.00 37.50 34.50 35.00 15,809,600 -2.00(-5.41%)
Jun 21, 2000 36.25 37.00 35.25 37.00 13,098,700 +0.37(+1.01%)
Jun 20, 2000 37.13 37.75 35.13 36.63 24,847,300 -3.62(-8.99%)
Jun 19, 2000 48.63 48.75 38.00 40.25 20,693,700 -8.25(-17.01%)
Jun 16, 2000 50.88 50.94 48.50 48.50 2,866,300 -2.38(-4.68%)
Jun 15, 2000 51.38 51.69 50.69 50.88 1,817,900 -0.43(-0.84%)
Jun 14, 2000 51.50 52.25 51.25 51.31 2,388,600 +1.12(+2.23%)
Jun 13, 2000 50.75 50.81 50.06 50.19 1,831,100 -1.06(-2.07%)
Jun 12, 2000 52.19 52.19 51.25 51.25 1,368,600 -0.81(-1.56%)
Jun 09, 2000 52.00 53.13 52.00 52.06 1,864,800 +0.56(+1.09%)
Jun 08, 2000 53.81 53.94 49.94 51.50 4,963,200 -2.31(-4.29%)
Jun 07, 2000 56.50 56.56 53.50 53.81 2,497,800 -2.69(-4.76%)
Jun 06, 2000 56.25 56.81 55.00 56.50 1,544,300 -0.25(-0.44%)
Jun 05, 2000 57.25 57.44 55.75 56.75 1,599,700 +0.12(+0.21%)
Jun 02, 2000 58.00 59.13 54.50 56.63 3,298,800 +0.07(+0.12%)
Jun 01, 2000 54.44 57.13 54.44 56.56 2,125,400 +1.87(+3.42%)
May 31, 2000 55.38 55.81 53.94 54.69 1,632,300 -0.50(-0.91%)
May 30, 2000 53.88 55.44 53.75 55.19 1,897,800 +1.63(+3.04%)
May 26, 2000 53.50 54.38 52.75 53.56 1,541,000 +0.12(+0.22%)
May 25, 2000 54.00 54.13 52.50 53.44 2,061,100 -0.56(-1.04%)
May 24, 2000 54.00 54.44 53.44 54.00 2,258,200 +0.62(+1.16%)
May 23, 2000 54.00 54.75 53.13 53.38 2,785,300 +0.13(+0.24%)
May 22, 2000 54.50 54.50 52.50 53.25 939,900 -1.00(-1.84%)
May 19, 2000 55.00 55.44 54.13 54.25 2,112,200 -0.73(-1.33%)
May 18, 2000 54.13 55.63 54.13 54.98 981,200 +0.85(+1.57%)
May 17, 2000 54.13 54.88 54.00 54.13 1,862,200 -2.00(-3.56%)
May 16, 2000 56.25 57.00 55.81 56.13 1,822,100 +0.57(+1.03%)
May 15, 2000 53.75 56.44 53.75 55.56 2,191,400 +2.34(+4.40%)
May 12, 2000 53.25 54.50 53.00 53.22 1,126,200 -0.41(-0.76%)
May 11, 2000 54.50 54.69 53.44 53.63 1,502,500 -0.18(-0.33%)
May 10, 2000 54.06 54.38 52.75 53.81 1,155,200 -0.19(-0.35%)
May 09, 2000 53.31 54.63 53.31 54.00 1,158,800 -0.31(-0.57%)
May 08, 2000 53.50 54.88 53.38 54.31 798,500 +0.00(+0.00%)
May 05, 2000 52.50 55.19 52.38 54.31 1,533,300 +1.06(+1.99%)
May 04, 2000 53.81 54.44 52.88 53.25 2,709,800 -0.94(-1.73%)
May 03, 2000 54.75 54.88 53.56 54.19 1,320,700 +0.19(+0.35%)
May 02, 2000 54.75 55.19 53.63 54.00 1,925,200 -1.50(-2.70%)
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.