Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 1605 1605 1582 1599 0 -21.80(-1.35%)
Apr 27, 2000 1636 1636 1605 1621 0 -19.30(-1.18%)
Apr 26, 2000 1647 1651 1628 1640 0 -7.73(-0.47%)
Apr 25, 2000 1662 1664 1639 1648 0 -16.90(-1.02%)
Apr 24, 2000 1663 1666 1653 1664 0 +0.46(+0.03%)
Apr 21, 2000 1664 1664 1664 1664 0 +0.00(+0.00%)
Apr 20, 2000 1664 1664 1664 1664 0 +0.00(+0.00%)
Apr 19, 2000 1651 1664 1646 1664 0 +15.87(+0.96%)
Apr 18, 2000 1650 1670 1641 1648 0 +10.59(+0.65%)
Apr 17, 2000 1665 1670 1632 1638 0 -75.00(-4.38%)
Apr 14, 2000 1726 1726 1705 1713 0 -13.44(-0.78%)
Apr 13, 2000 1742 1742 1721 1726 0 -18.59(-1.07%)
Apr 12, 2000 1755 1755 1734 1745 0 -12.88(-0.73%)
Apr 11, 2000 1797 1797 1753 1757 0 -39.21(-2.18%)
Apr 10, 2000 1742 1797 1740 1797 0 +58.17(+3.35%)
Apr 07, 2000 1713 1742 1712 1738 0 +25.25(+1.47%)
Apr 06, 2000 1691 1720 1691 1713 0 +22.19(+1.31%)
Apr 05, 2000 1679 1697 1669 1691 0 +8.52(+0.51%)
Apr 04, 2000 1687 1692 1676 1683 0 -5.79(-0.34%)
Apr 03, 2000 1678 1694 1676 1688 0 +6.60(+0.39%)
Apr 01, 2000 1694 1694 1668 1682 0 -16.09(-0.95%)
Mar 31, 2000 1693 1698 1685 1698 0 +6.67(+0.39%)
Mar 30, 2000 1694 1694 1663 1691 0 -9.94(-0.58%)
Mar 29, 2000 1697 1701 1684 1701 0 +3.83(+0.23%)
Mar 28, 2000 1690 1720 1688 1697 0 +0.00(+0.00%)
Mar 27, 2000 1690 1720 1688 1697 0 +15.54(+0.92%)
Mar 25, 2000 1696 1701 1682 1682 0 +1.13(+0.07%)
Mar 24, 2000 1645 1703 1643 1681 0 +33.67(+2.04%)
Mar 23, 2000 1653 1653 1637 1647 0 -4.49(-0.27%)
Mar 22, 2000 1654 1657 1648 1651 0 -5.67(-0.34%)
Mar 21, 2000 1648 1670 1645 1657 0 +0.00(+0.00%)
Mar 20, 2000 1648 1670 1645 1657 0 +10.79(+0.66%)
Mar 18, 2000 1629 1652 1629 1646 0 +16.31(+1.00%)
Mar 17, 2000 1649 1651 1623 1630 0 -8.63(-0.53%)
Mar 16, 2000 1630 1646 1619 1639 0 +5.27(+0.32%)
Mar 15, 2000 1601 1636 1598 1633 0 +30.37(+1.89%)
Mar 14, 2000 1617 1619 1596 1603 0 +0.00(+0.00%)
Mar 13, 2000 1617 1619 1596 1603 0 -18.66(-1.15%)
Mar 11, 2000 1625 1625 1606 1622 0 -5.33(-0.33%)
Mar 10, 2000 1641 1645 1619 1627 0 -12.84(-0.78%)
Mar 09, 2000 1661 1661 1635 1640 0 -46.93(-2.78%)
Mar 08, 2000 1733 1733 1681 1687 0 -51.58(-2.97%)
Mar 07, 2000 1717 1739 1717 1738 0 +0.00(+0.00%)
Mar 06, 2000 1717 1739 1717 1738 0 +41.55(+2.45%)
Mar 04, 2000 1667 1697 1655 1697 0 +29.31(+1.76%)
Mar 03, 2000 1659 1679 1655 1667 0 +13.49(+0.82%)
Mar 02, 2000 1649 1680 1649 1654 0 +12.01(+0.73%)
Mar 01, 2000 1716 1716 1638 1642 0 -78.71(-4.57%)
Feb 29, 2000 1754 1754 1712 1721 0 +0.00(+0.00%)
Feb 28, 2000 1780 1780 1712 1721 0 -74.16(-4.13%)
Feb 26, 2000 1831 1836 1787 1795 0 +0.00(+0.00%)
Feb 25, 2000 1831 1836 1787 1795 0 -34.12(-1.87%)
Feb 24, 2000 1800 1836 1800 1829 0 +29.10(+1.62%)
Feb 23, 2000 1834 1834 1779 1800 0 -34.01(-1.85%)
Feb 22, 2000 1883 1887 1822 1834 0 +0.00(+0.00%)
Feb 21, 2000 1883 1887 1822 1834 0 -50.44(-2.68%)
Feb 19, 2000 1871 1891 1867 1884 0 +14.57(+0.78%)
Feb 18, 2000 1881 1886 1864 1870 0 -25.24(-1.33%)
Feb 17, 2000 1933 1933 1882 1895 0 -43.11(-2.22%)
Feb 16, 2000 1975 1975 1932 1938 0 -38.68(-1.96%)
Feb 15, 2000 1990 1995 1974 1977 0 +0.00(+0.00%)
Feb 14, 2000 1990 1995 1974 1977 0 -20.47(-1.02%)
Feb 12, 2000 2016 2017 1993 1997 0 -22.94(-1.14%)
Feb 11, 2000 2034 2034 2012 2020 0 -27.12(-1.32%)
Feb 10, 2000 2037 2066 2034 2047 0 +12.83(+0.63%)
Feb 09, 2000 2006 2036 2003 2034 0 +28.86(+1.44%)
Feb 08, 2000 2010 2013 1995 2006 0 +0.00(+0.00%)
Feb 07, 2000 2010 2013 1995 2006 0 -3.28(-0.16%)
Feb 05, 2000 1998 2015 1989 2009 0 +10.73(+0.54%)
Feb 04, 2000 1976 2002 1969 1998 0 +22.17(+1.12%)
Feb 03, 2000 1976 1988 1972 1976 0 +2.52(+0.13%)
Feb 02, 2000 1987 1991 1972 1973 0 -15.99(-0.80%)
Feb 01, 2000 1959 1997 1950 1989 0 +0.00(+0.00%)
Jan 31, 2000 1959 1997 1950 1989 0 +20.04(+1.02%)
Jan 29, 2000 1974 1979 1960 1969 0 -5.81(-0.29%)
Jan 28, 2000 1994 2011 1971 1975 0 -23.39(-1.17%)
Jan 27, 2000 2047 2047 1992 1999 0 -48.69(-2.38%)
Jan 26, 2000 2051 2055 2038 2047 0 -8.28(-0.40%)
Jan 25, 2000 2063 2063 2048 2056 0 +0.00(+0.00%)
Jan 24, 2000 2063 2063 2048 2056 0 -7.10(-0.34%)
Jan 22, 2000 2052 2063 2042 2063 0 +9.29(+0.45%)
Jan 21, 2000 2046 2054 2020 2053 0 +4.84(+0.24%)
Jan 20, 2000 2072 2072 2042 2049 0 -26.31(-1.27%)
Jan 19, 2000 2097 2097 2073 2075 0 -22.39(-1.07%)
Jan 18, 2000 2100 2100 2087 2097 0 +0.00(+0.00%)
Jan 17, 2000 2100 2100 2087 2097 0 -4.87(-0.23%)
Jan 15, 2000 2087 2102 2073 2102 0 +17.60(+0.84%)
Jan 14, 2000 2099 2101 2081 2084 0 -16.52(-0.79%)
Jan 13, 2000 2141 2141 2101 2101 0 -39.76(-1.86%)
Jan 12, 2000 2143 2148 2127 2141 0 -1.47(-0.07%)
Jan 11, 2000 2106 2148 2106 2142 0 +0.00(+0.00%)
Jan 10, 2000 2106 2148 2106 2142 0 +47.96(+2.29%)
Jan 08, 2000 2079 2094 2078 2094 0 +15.18(+0.73%)
Jan 07, 2000 2079 2083 2067 2079 0 +4.36(+0.21%)
Jan 06, 2000 2113 2113 2070 2075 0 -78.43(-3.64%)
Jan 05, 2000 2152 2158 2131 2153 0 +11.41(+0.53%)
Jan 04, 2000 2144 2149 2123 2142 0 +0.00(+0.00%)
Jan 03, 2000 2144 2149 2123 2142 0 -1.20(-0.06%)
Jan 01, 2000 2143 2143 2143 2143 0 +0.00(+0.00%)
Dec 31, 1999 2143 2143 2143 2143 0 +0.00(+0.00%)
Dec 30, 1999 2118 2144 2102 2143 0 +24.58(+1.16%)
Dec 29, 1999 2100 2118 2084 2118 0 +18.32(+0.87%)
Dec 28, 1999 2091 2100 2076 2100 0 +0.00(+0.00%)
Dec 27, 1999 2091 2100 2076 2100 0 +9.59(+0.46%)
Dec 25, 1999 2089 2094 2075 2090 0 +4.90(+0.23%)
Dec 24, 1999 2064 2086 2061 2086 0 +22.77(+1.10%)
Dec 23, 1999 2035 2063 2034 2063 0 +27.84(+1.37%)
Dec 22, 1999 2038 2043 2020 2035 0 +3.58(+0.18%)
Dec 21, 1999 1998 2031 1998 2031 0 +0.00(+0.00%)
Dec 20, 1999 1998 2031 1998 2031 0 +33.51(+1.68%)
Dec 18, 1999 1972 1998 1972 1998 0 +25.10(+1.27%)
Dec 17, 1999 2003 2003 1969 1973 0 -26.71(-1.34%)
Dec 16, 1999 2011 2013 1989 1999 0 -11.76(-0.58%)
Dec 15, 1999 2017 2017 2000 2011 0 -1.59(-0.08%)
Dec 14, 1999 2013 2026 2005 2013 0 +0.00(+0.00%)
Dec 13, 1999 2013 2026 2005 2013 0 +73.03(+3.76%)
Dec 11, 1999 1898 1947 1894 1940 0 +47.85(+2.53%)
Dec 10, 1999 1909 1910 1881 1892 0 -19.14(-1.00%)
Dec 09, 1999 1942 1942 1907 1911 0 -31.52(-1.62%)
Dec 08, 1999 1938 1943 1925 1943 0 +1.68(+0.09%)
Dec 07, 1999 1937 1945 1933 1941 0 +0.00(+0.00%)
Dec 06, 1999 1937 1945 1933 1941 0 +4.04(+0.21%)
Dec 04, 1999 1952 1952 1929 1937 0 -16.11(-0.82%)
Dec 03, 1999 1982 1982 1947 1953 0 -30.00(-1.51%)
Dec 02, 1999 1987 1989 1975 1983 0 +3.59(+0.18%)
Dec 01, 1999 1979 1979 1979 1979 0 +0.00(+0.00%)
Nov 30, 1999 1962 1979 1961 1979 0 +0.00(+0.00%)
Nov 29, 1999 1962 1979 1961 1979 0 +19.87(+1.01%)
Nov 27, 1999 1962 1963 1954 1960 0 -2.92(-0.15%)
Nov 26, 1999 1965 1967 1957 1962 0 -1.74(-0.09%)
Nov 25, 1999 1955 1965 1948 1964 0 +7.58(+0.39%)
Nov 24, 1999 1961 1963 1950 1957 0 -5.44(-0.28%)
Nov 23, 1999 1949 1962 1944 1962 0 +0.00(+0.00%)
Nov 22, 1999 1949 1962 1944 1962 0 +11.28(+0.58%)
Nov 20, 1999 1959 1960 1944 1951 0 -8.06(-0.41%)
Nov 19, 1999 1950 1961 1948 1959 0 +9.11(+0.47%)
Nov 18, 1999 1958 1974 1950 1950 0 -8.07(-0.41%)
Nov 17, 1999 1983 1989 1957 1958 0 -25.66(-1.29%)
Nov 16, 1999 1991 1991 1971 1983 0 +0.00(+0.00%)
Nov 15, 1999 1991 1991 1971 1983 0 -7.54(-0.38%)
Nov 13, 1999 2010 2010 1977 1991 0 -19.30(-0.96%)
Nov 12, 1999 1997 2010 1988 2010 0 +13.63(+0.68%)
Nov 11, 1999 1986 1999 1984 1997 0 +8.75(+0.44%)
Nov 10, 1999 1988 1989 1977 1988 0 -0.62(-0.03%)
Nov 09, 1999 2020 2020 1973 1989 0 +0.00(+0.00%)
Nov 08, 1999 2020 2020 1973 1989 0 -29.86(-1.48%)
Nov 06, 1999 2028 2034 2009 2018 0 -8.01(-0.40%)
Nov 05, 1999 2032 2037 2013 2026 0 -17.47(-0.85%)
Nov 04, 1999 2030 2049 2023 2044 0 +7.84(+0.39%)
Nov 03, 1999 2036 2036 2036 2036 0 +0.00(+0.00%)
Nov 02, 1999 2036 2036 2036 2036 0 +0.00(+0.00%)
Oct 29, 1999 1965 2036 1963 2036 0 +67.08(+3.41%)
Oct 28, 1999 1962 1972 1958 1969 0 +6.69(+0.34%)
Oct 27, 1999 1927 1962 1927 1962 0 +34.63(+1.80%)
Oct 26, 1999 1911 1932 1900 1928 0 +7.19(+0.37%)
Oct 25, 1999 1947 1951 1910 1920 0 -26.22(-1.35%)
Oct 22, 1999 1975 1975 1935 1947 0 -37.94(-1.91%)
Oct 21, 1999 2022 2023 1974 1985 0 -33.00(-1.64%)
Oct 20, 1999 1991 2018 1991 2018 0 +27.01(+1.36%)
Oct 19, 1999 1997 2001 1976 1991 0 -8.54(-0.43%)
Oct 18, 1999 2008 2008 1983 1999 0 -15.48(-0.77%)
Oct 15, 1999 2047 2047 2013 2015 0 -31.97(-1.56%)
Oct 14, 1999 2046 2047 2019 2047 0 -4.12(-0.20%)
Oct 13, 1999 2054 2059 2041 2051 0 -15.68(-0.76%)
Oct 12, 1999 2071 2071 2049 2066 0 -3.77(-0.18%)
Oct 11, 1999 2064 2070 2046 2070 0 +6.34(+0.31%)
Oct 08, 1999 2073 2073 2052 2064 0 -7.81(-0.38%)
Oct 07, 1999 2058 2072 2057 2072 0 +14.11(+0.69%)
Oct 06, 1999 2065 2065 2042 2058 0 -7.23(-0.35%)
Oct 05, 1999 2103 2107 2040 2065 0 -39.52(-1.88%)
Oct 04, 1999 2103 2114 2097 2104 0 +1.32(+0.06%)
Oct 01, 1999 2097 2103 2088 2103 0 +6.76(+0.32%)
Sep 30, 1999 2078 2101 2078 2096 0 +14.79(+0.71%)
Sep 29, 1999 2075 2083 2069 2081 0 +10.98(+0.53%)
Sep 28, 1999 2060 2070 2053 2070 0 +13.39(+0.65%)
Sep 27, 1999 2069 2079 2040 2057 0 -13.07(-0.63%)
Sep 24, 1999 2095 2095 2060 2070 0 -24.75(-1.18%)
Sep 23, 1999 2104 2105 2088 2095 0 -12.87(-0.61%)
Sep 22, 1999 2105 2112 2097 2108 0 -18.81(-0.88%)
Sep 21, 1999 2107 2130 2105 2127 0 +20.79(+0.99%)
Sep 20, 1999 2088 2106 2088 2106 0 +21.87(+1.05%)
Sep 17, 1999 2068 2084 2064 2084 0 +13.67(+0.66%)
Sep 16, 1999 2074 2077 2057 2070 0 -3.87(-0.19%)
Sep 15, 1999 2101 2101 2053 2074 0 -27.13(-1.29%)
Sep 14, 1999 2095 2105 2082 2101 0 +12.51(+0.60%)
Sep 13, 1999 2096 2110 2077 2089 0 -10.64(-0.51%)
Sep 10, 1999 2127 2127 2090 2099 0 -34.26(-1.61%)
Sep 09, 1999 2152 2156 2116 2134 0 -31.98(-1.48%)
Sep 08, 1999 2161 2181 2153 2166 0 +5.79(+0.27%)
Sep 07, 1999 2162 2166 2148 2160 0 -8.68(-0.40%)
Sep 06, 1999 2177 2187 2159 2168 0 +13.38(+0.62%)
Sep 03, 1999 2156 2161 2139 2155 0 -3.86(-0.18%)
Sep 02, 1999 2165 2185 2148 2159 0 +6.19(+0.29%)
Sep 01, 1999 2174 2174 2149 2153 0 -21.06(-0.97%)
Aug 31, 1999 2194 2195 2164 2174 0 -27.42(-1.25%)
Aug 30, 1999 2220 2220 2187 2201 0 -20.00(-0.90%)
Aug 27, 1999 2235 2235 2199 2221 0 -15.47(-0.69%)
Aug 26, 1999 2245 2251 2228 2237 0 -23.43(-1.04%)
Aug 25, 1999 2249 2266 2241 2260 0 +11.21(+0.50%)
Aug 24, 1999 2221 2265 2221 2249 0 +28.16(+1.27%)
Aug 23, 1999 2219 2229 2196 2221 0 +11.30(+0.51%)
Aug 20, 1999 2158 2218 2152 2209 0 +50.27(+2.33%)
Aug 19, 1999 2104 2162 2094 2159 0 +54.11(+2.57%)
Aug 18, 1999 2077 2105 2069 2105 0 +17.96(+0.86%)
Aug 17, 1999 2175 2176 2078 2087 0 -88.17(-4.05%)
Aug 16, 1999 2171 2184 2162 2175 0 +4.31(+0.20%)
Aug 13, 1999 2195 2206 2151 2171 0 -16.58(-0.76%)
Aug 12, 1999 2158 2197 2158 2188 0 +29.68(+1.38%)
Aug 11, 1999 2201 2201 2148 2158 0 -72.89(-3.27%)
Aug 10, 1999 2258 2267 2224 2231 0 -24.52(-1.09%)
Aug 09, 1999 2274 2281 2243 2255 0 -43.34(-1.89%)
Aug 06, 1999 2346 2346 2298 2299 0 -49.60(-2.11%)
Aug 05, 1999 2365 2371 2342 2348 0 -23.81(-1.00%)
Aug 04, 1999 2367 2381 2366 2372 0 +15.92(+0.68%)
Aug 03, 1999 2356 2356 2356 2356 0 +0.00(+0.00%)
Aug 02, 1999 2335 2357 2335 2356 0 +13.32(+0.57%)
Jul 30, 1999 2336 2343 2302 2343 0 -21.28(-0.90%)
Jul 29, 1999 2355 2394 2334 2364 0 +11.12(+0.47%)
Jul 28, 1999 2300 2353 2297 2353 0 +89.85(+3.97%)
Jul 27, 1999 2357 2357 2238 2263 0 -113.00(-4.76%)
Jul 26, 1999 2430 2430 2354 2376 0 -71.44(-2.92%)
Jul 23, 1999 2474 2474 2435 2448 0 -41.06(-1.65%)
Jul 22, 1999 2522 2536 2479 2489 0 -30.83(-1.22%)
Jul 21, 1999 2544 2544 2519 2519 0 -31.97(-1.25%)
Jul 20, 1999 2562 2574 2544 2551 0 -8.07(-0.32%)
Jul 19, 1999 2585 2597 2559 2559 0 -26.20(-1.01%)
Jul 16, 1999 2580 2598 2578 2586 0 +6.36(+0.25%)
Jul 15, 1999 2571 2590 2570 2579 0 +8.37(+0.33%)
Jul 14, 1999 2604 2604 2562 2571 0 -33.53(-1.29%)
Jul 13, 1999 2606 2609 2587 2604 0 -1.72(-0.07%)
Jul 12, 1999 2613 2617 2595 2606 0 +11.49(+0.44%)
Jul 09, 1999 2610 2612 2583 2595 0 -17.46(-0.67%)
Jul 08, 1999 2615 2620 2595 2612 0 +6.59(+0.25%)
Jul 07, 1999 2611 2620 2596 2606 0 -4.77(-0.18%)
Jul 06, 1999 2613 2616 2602 2610 0 -11.31(-0.43%)
Jul 05, 1999 2580 2633 2580 2622 0 +42.95(+1.67%)
Jul 02, 1999 2568 2592 2568 2579 0 +35.42(+1.39%)
Jul 01, 1999 2521 2546 2521 2543 0 +56.34(+2.27%)
Jun 30, 1999 2486 2507 2486 2487 0 +2.39(+0.10%)
Jun 29, 1999 2462 2502 2462 2485 0 +22.52(+0.91%)
Jun 28, 1999 2469 2477 2462 2462 0 -1.93(-0.08%)
Jun 25, 1999 2499 2510 2464 2464 0 -34.55(-1.38%)
Jun 24, 1999 2471 2507 2471 2499 0 +27.61(+1.12%)
Jun 23, 1999 2488 2488 2469 2471 0 -7.69(-0.31%)
Jun 22, 1999 2472 2486 2461 2479 0 +29.99(+1.22%)
Jun 21, 1999 2430 2456 2415 2449 0 +18.98(+0.78%)
Jun 18, 1999 2427 2442 2421 2430 0 +11.56(+0.48%)
Jun 17, 1999 2418 2428 2408 2418 0 +26.78(+1.12%)
Jun 16, 1999 2385 2403 2381 2391 0 +5.85(+0.25%)
Jun 15, 1999 2382 2398 2381 2385 0 -5.75(-0.24%)
Jun 14, 1999 2365 2392 2356 2391 0 +23.41(+0.99%)
Jun 11, 1999 2377 2388 2361 2368 0 -5.11(-0.22%)
Jun 10, 1999 2375 2388 2359 2373 0 +6.45(+0.27%)
Jun 09, 1999 2401 2401 2352 2366 0 -48.62(-2.01%)
Jun 08, 1999 2408 2424 2404 2415 0 +12.06(+0.50%)
Jun 07, 1999 2391 2403 2388 2403 0 +48.41(+2.06%)
Jun 04, 1999 2373 2377 2349 2355 0 -27.81(-1.17%)
Jun 03, 1999 2422 2431 2372 2382 0 -33.36(-1.38%)
Jun 02, 1999 2444 2455 2416 2416 0 -24.55(-1.01%)
Jun 01, 1999 2424 2446 2422 2440 0 +20.49(+0.85%)
May 31, 1999 2394 2429 2391 2420 0 +27.55(+1.15%)
May 28, 1999 2405 2413 2382 2392 0 -10.60(-0.44%)
May 27, 1999 2391 2410 2391 2403 0 +12.53(+0.52%)
May 26, 1999 2355 2390 2337 2390 0 +19.98(+0.84%)
May 25, 1999 2393 2394 2364 2370 0 -35.10(-1.46%)
May 24, 1999 2383 2409 2383 2405 0 +28.34(+1.19%)
May 21, 1999 2369 2406 2369 2377 0 +7.93(+0.33%)
May 20, 1999 2392 2395 2330 2369 0 -21.62(-0.90%)
May 19, 1999 2450 2455 2391 2391 0 -77.48(-3.14%)
May 18, 1999 2448 2468 2428 2468 0 +14.71(+0.60%)
May 17, 1999 2503 2503 2439 2454 0 -49.16(-1.96%)
May 14, 1999 2527 2531 2488 2503 0 -19.26(-0.76%)
May 13, 1999 2580 2584 2518 2522 0 -57.51(-2.23%)
May 12, 1999 2545 2581 2545 2580 0 +41.94(+1.65%)
May 11, 1999 2560 2560 2523 2538 0 -27.25(-1.06%)
May 10, 1999 2536 2575 2534 2565 0 +38.07(+1.51%)
May 07, 1999 2522 2570 2514 2527 0 +9.93(+0.39%)
May 06, 1999 2448 2525 2448 2517 0 +69.16(+2.83%)
May 05, 1999 2462 2468 2431 2448 0 -17.17(-0.70%)
May 04, 1999 2484 2494 2444 2465 0 +18.10(+0.74%)
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.