Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 40.70 41.15 40.00 40.80 5,006,100 +0.35(+0.87%)
Mar 29, 2001 40.35 40.60 39.65 40.45 2,124,500 -0.15(-0.37%)
Mar 28, 2001 40.30 40.70 39.87 40.60 5,104,300 -0.79(-1.91%)
Mar 27, 2001 39.50 41.50 39.41 41.39 4,301,100 +2.09(+5.32%)
Mar 26, 2001 39.60 40.63 38.70 39.30 5,637,700 +1.35(+3.56%)
Mar 23, 2001 36.75 38.53 36.46 37.95 7,004,600 +2.02(+5.62%)
Mar 22, 2001 37.00 37.25 34.85 35.93 11,262,700 -1.84(-4.87%)
Mar 21, 2001 39.10 39.84 37.75 37.77 4,239,500 -1.68(-4.26%)
Mar 20, 2001 40.65 41.45 39.10 39.45 4,264,300 -1.10(-2.71%)
Mar 19, 2001 39.75 40.95 39.32 40.55 4,994,800 +1.05(+2.66%)
Mar 16, 2001 40.06 41.00 39.50 39.50 9,680,600 -1.01(-2.49%)
Mar 15, 2001 40.95 41.14 40.28 40.51 5,012,300 -0.14(-0.34%)
Mar 14, 2001 40.50 41.97 40.00 40.65 7,580,900 -1.58(-3.74%)
Mar 13, 2001 41.50 42.40 40.75 42.23 7,347,500 +1.83(+4.53%)
Mar 12, 2001 43.80 43.80 38.60 40.40 8,869,700 -3.58(-8.14%)
Mar 09, 2001 45.51 45.70 43.58 43.98 5,366,100 -2.35(-5.07%)
Mar 08, 2001 46.55 46.85 45.51 46.33 4,486,200 -0.15(-0.32%)
Mar 07, 2001 46.40 46.83 46.09 46.48 2,735,500 +0.23(+0.50%)
Mar 06, 2001 46.50 47.13 46.06 46.25 4,173,600 +0.60(+1.31%)
Mar 05, 2001 44.75 45.74 44.70 45.65 3,841,400 +0.86(+1.92%)
Mar 02, 2001 45.70 45.80 44.54 44.79 3,793,600 -1.26(-2.74%)
Mar 01, 2001 45.75 46.10 45.00 46.05 5,193,300 -0.68(-1.46%)
Feb 28, 2001 48.08 48.24 45.75 46.73 9,645,800 -1.42(-2.95%)
Feb 27, 2001 46.50 48.15 46.50 48.15 9,503,200 -0.53(-1.09%)
Feb 26, 2001 47.40 48.84 47.03 48.68 6,717,800 +1.68(+3.57%)
Feb 23, 2001 47.60 48.00 45.95 47.00 5,185,000 -1.20(-2.49%)
Feb 22, 2001 48.90 48.90 47.10 48.20 6,143,500 -0.47(-0.97%)
Feb 21, 2001 49.50 49.94 48.51 48.67 3,513,500 -0.53(-1.08%)
Feb 20, 2001 48.21 49.84 48.21 49.20 2,969,500 +0.99(+2.05%)
Feb 16, 2001 47.92 48.80 47.70 48.21 2,824,000 -0.29(-0.60%)
Feb 15, 2001 47.55 49.49 47.50 48.50 4,518,300 +0.83(+1.74%)
Feb 14, 2001 48.60 48.69 47.60 47.67 2,541,200 -1.03(-2.11%)
Feb 13, 2001 48.87 49.64 48.69 48.70 2,660,700 -0.36(-0.73%)
Feb 12, 2001 47.50 49.45 47.37 49.06 2,933,000 +1.86(+3.94%)
Feb 09, 2001 48.53 48.65 46.80 47.20 4,790,400 -1.58(-3.24%)
Feb 08, 2001 48.99 49.70 48.50 48.78 2,573,300 +0.23(+0.47%)
Feb 07, 2001 49.00 49.35 48.10 48.55 2,211,200 -0.70(-1.42%)
Feb 06, 2001 49.25 49.70 48.77 49.25 2,825,300 -0.17(-0.34%)
Feb 05, 2001 47.70 49.62 47.65 49.42 3,520,700 +1.72(+3.61%)
Feb 02, 2001 47.55 48.25 47.28 47.70 3,479,500 -0.04(-0.08%)
Feb 01, 2001 47.65 48.20 47.21 47.74 2,603,100 +0.49(+1.04%)
Jan 31, 2001 47.37 48.19 46.90 47.25 4,531,000 -0.12(-0.25%)
Jan 30, 2001 45.80 47.50 45.80 47.37 4,511,100 +1.57(+3.43%)
Jan 29, 2001 46.35 46.70 45.26 45.80 3,114,900 -0.64(-1.38%)
Jan 26, 2001 47.44 48.13 46.00 46.44 5,793,200 -0.87(-1.84%)
Jan 25, 2001 47.25 48.50 47.13 47.31 5,136,300 -0.07(-0.15%)
Jan 24, 2001 47.88 48.38 46.94 47.38 2,534,800 -0.50(-1.04%)
Jan 23, 2001 47.63 48.25 47.33 47.88 4,306,000 +0.82(+1.74%)
Jan 22, 2001 48.13 48.61 46.69 47.06 3,782,200 -1.32(-2.73%)
Jan 19, 2001 49.13 49.38 47.69 48.38 4,205,700 -0.50(-1.02%)
Jan 18, 2001 48.50 49.44 47.63 48.88 4,466,500 +0.88(+1.83%)
Jan 17, 2001 48.69 49.28 47.63 48.00 9,644,900 +0.12(+0.25%)
Jan 16, 2001 46.25 48.19 46.25 47.88 4,420,000 +1.38(+2.97%)
Jan 12, 2001 47.38 47.63 45.50 46.50 4,046,200 -0.88(-1.86%)
Jan 11, 2001 45.88 47.69 45.88 47.38 4,945,600 +2.19(+4.85%)
Jan 10, 2001 44.06 45.50 43.44 45.19 6,354,400 +0.50(+1.12%)
Jan 09, 2001 45.69 46.44 44.13 44.69 5,533,200 -1.00(-2.19%)
Jan 08, 2001 46.00 46.63 44.56 45.69 3,562,500 -1.25(-2.66%)
Jan 05, 2001 47.44 47.63 46.06 46.94 4,208,200 -1.12(-2.33%)
Jan 04, 2001 47.50 48.81 47.38 48.06 3,651,600 -0.07(-0.15%)
Jan 03, 2001 44.25 48.13 43.50 48.13 8,868,000 +3.88(+8.77%)
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.