Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 25.37 25.72 24.67 24.85 3,341,164 -0.56(-2.22%)
Sep 28, 2000 24.37 25.54 24.28 25.41 4,160,539 +1.09(+4.47%)
Sep 27, 2000 25.02 25.15 24.10 24.32 4,079,662 -0.74(-2.95%)
Sep 26, 2000 24.76 25.15 24.50 25.06 2,587,180 +0.26(+1.07%)
Sep 25, 2000 25.32 25.54 24.45 24.80 3,229,458 -0.52(-2.07%)
Sep 22, 2000 24.89 25.41 24.67 25.32 2,637,656 +0.56(+2.28%)
Sep 21, 2000 24.76 25.20 24.71 24.76 3,664,813 +0.35(+1.43%)
Sep 20, 2000 24.58 24.93 24.10 24.41 3,864,853 -0.70(-2.78%)
Sep 19, 2000 24.58 25.11 23.88 25.11 5,599,821 +0.17(+0.70%)
Sep 18, 2000 25.54 25.80 24.76 24.93 4,622,136 -0.52(-2.05%)
Sep 15, 2000 26.24 26.42 25.37 25.45 5,617,028 -0.74(-2.82%)
Sep 14, 2000 26.15 26.63 26.02 26.19 5,230,142 +0.04(+0.16%)
Sep 13, 2000 25.80 26.81 25.72 26.15 7,374,653 +0.35(+1.35%)
Sep 12, 2000 25.50 25.80 24.93 25.80 6,421,919 +0.31(+1.20%)
Sep 11, 2000 25.45 26.11 25.37 25.50 5,137,793 +1.09(+4.46%)
Sep 08, 2000 25.80 26.07 24.41 24.41 11,260,442 -2.27(-8.50%)
Sep 07, 2000 28.07 28.07 26.67 26.67 9,226,347 -1.83(-6.43%)
Sep 06, 2000 27.99 29.11 27.94 28.51 6,395,247 +0.79(+2.84%)
Sep 05, 2000 27.55 28.03 27.29 27.72 3,991,616 +0.22(+0.79%)
Sep 01, 2000 27.11 27.64 27.11 27.50 3,624,805 +0.39(+1.44%)
Aug 31, 2000 27.55 27.85 26.89 27.11 5,583,760 -0.43(-1.57%)
Aug 30, 2000 26.85 28.11 26.85 27.55 5,959,605 +0.78(+2.92%)
Aug 29, 2000 26.85 27.11 26.50 26.76 5,017,053 -0.43(-1.59%)
Aug 28, 2000 27.89 28.11 27.20 27.20 5,103,378 -0.61(-2.21%)
Aug 25, 2000 27.99 28.51 27.64 27.81 8,049,913 -0.08(-0.30%)
Aug 24, 2000 26.67 27.89 25.50 27.89 9,339,201 +1.30(+4.90%)
Aug 23, 2000 26.94 27.11 26.42 26.59 5,969,643 -0.35(-1.29%)
Aug 22, 2000 26.07 27.59 25.93 26.94 10,121,578 +1.14(+4.41%)
Aug 21, 2000 25.37 25.80 25.15 25.80 5,485,676 +1.09(+4.40%)
Aug 18, 2000 24.93 24.93 24.50 24.71 5,022,215 +0.79(+3.29%)
Aug 17, 2000 24.06 24.58 23.75 23.93 7,751,789 +0.22(+0.91%)
Aug 16, 2000 24.45 24.58 23.71 23.71 4,713,050 -0.96(-3.90%)
Aug 15, 2000 24.58 25.24 24.37 24.67 4,655,117 +0.13(+0.54%)
Aug 14, 2000 24.50 24.58 24.10 24.54 5,074,268 +0.04(+0.17%)
Aug 11, 2000 24.23 25.11 24.23 24.50 6,867,026 -0.26(-1.04%)
Aug 10, 2000 25.20 25.32 24.62 24.76 4,816,009 -0.22(-0.87%)
Aug 09, 2000 25.72 25.80 24.71 24.97 7,415,808 -0.31(-1.21%)
Aug 08, 2000 25.02 25.37 24.58 25.28 7,818,325 +0.43(+1.74%)
Aug 07, 2000 23.40 25.11 23.23 24.85 7,798,393 +1.44(+6.17%)
Aug 04, 2000 23.80 23.80 23.19 23.40 4,953,814 +0.30(+1.30%)
Aug 03, 2000 23.71 23.75 23.10 23.10 4,446,760 -0.43(-1.84%)
Aug 02, 2000 23.80 24.10 23.49 23.54 5,347,584 -0.26(-1.11%)
Aug 01, 2000 23.71 23.98 23.36 23.80 2,747,355 +0.09(+0.38%)
Jul 31, 2000 23.63 24.19 23.32 23.71 5,543,752 +0.70(+3.03%)
Jul 28, 2000 24.28 24.32 23.01 23.01 8,396,362 -1.35(-5.55%)
Jul 27, 2000 24.76 24.85 24.02 24.37 4,914,237 -0.13(-0.54%)
Jul 26, 2000 25.20 25.32 24.41 24.50 8,037,437 -1.26(-4.90%)
Jul 25, 2000 25.45 26.02 25.15 25.76 7,111,375 +1.09(+4.41%)
Jul 24, 2000 24.50 25.45 24.41 24.67 7,716,656 +0.44(+1.81%)
Jul 21, 2000 24.76 24.97 24.23 24.23 8,077,732 -1.05(-4.14%)
Jul 20, 2000 26.33 26.33 24.97 25.28 6,764,926 -0.66(-2.53%)
Jul 19, 2000 25.80 25.98 25.32 25.93 7,406,201 +0.22(+0.84%)
Jul 18, 2000 26.15 26.28 25.41 25.72 7,196,840 -0.61(-2.30%)
Jul 17, 2000 26.07 26.33 25.50 26.33 7,824,492 +1.13(+4.48%)
Jul 14, 2000 25.20 25.72 24.62 25.20 6,194,491 +0.22(+0.89%)
Jul 13, 2000 24.89 25.54 24.85 24.97 6,038,617 -0.09(-0.36%)
Jul 12, 2000 24.76 25.41 24.71 25.06 9,830,481 -0.04(-0.17%)
Jul 11, 2000 24.37 25.11 24.32 25.11 14,728,944 +0.70(+2.86%)
Jul 10, 2000 24.41 24.80 23.36 24.41 16,965,518 +0.26(+1.07%)
Jul 07, 2000 24.10 24.41 23.63 24.15 8,221,846 -0.26(-1.06%)
Jul 06, 2000 23.71 24.41 23.45 24.41 8,079,309 +0.70(+2.94%)
Jul 05, 2000 24.06 24.41 23.45 23.71 6,764,496 -0.27(-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.