Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 37.54 38.28 37.54 38.09 4,189,482 +0.67(+1.79%)
Jul 28, 2000 37.54 37.73 36.74 37.42 2,514,863 -0.12(-0.32%)
Jul 27, 2000 37.60 38.04 37.11 37.54 2,734,110 -0.06(-0.16%)
Jul 26, 2000 37.05 37.79 36.61 37.60 4,705,209 +0.55(+1.49%)
Jul 25, 2000 36.19 37.18 35.87 37.05 3,736,513 +0.86(+2.38%)
Jul 24, 2000 36.80 36.80 36.12 36.19 2,976,537 -0.80(-2.16%)
Jul 21, 2000 38.16 38.22 36.74 36.99 3,779,229 -1.18(-3.08%)
Jul 20, 2000 37.05 38.84 37.05 38.16 5,470,144 +1.61(+4.41%)
Jul 19, 2000 36.00 37.11 36.00 36.55 5,992,855 +1.23(+3.50%)
Jul 18, 2000 35.75 35.75 34.95 35.32 4,692,961 -0.80(-2.22%)
Jul 17, 2000 36.99 36.99 35.69 36.12 4,449,623 -0.87(-2.35%)
Jul 14, 2000 36.68 37.05 35.81 36.99 4,107,391 +0.31(+0.84%)
Jul 13, 2000 35.81 37.23 35.81 36.68 5,085,298 +1.06(+2.97%)
Jul 12, 2000 35.62 37.67 35.62 35.62 4,151,422 +0.06(+0.17%)
Jul 11, 2000 37.29 37.29 35.57 35.57 3,831,257 -1.79(-4.79%)
Jul 10, 2000 37.54 37.98 36.99 37.35 4,124,599 -0.19(-0.50%)
Jul 07, 2000 37.05 37.67 36.06 37.54 9,315,168 +0.49(+1.33%)
Jul 06, 2000 37.60 38.72 36.99 37.05 3,868,000 -0.55(-1.47%)
Jul 05, 2000 38.09 38.41 37.42 37.60 4,207,803 -0.49(-1.30%)
Jul 03, 2000 38.22 38.22 37.54 38.09 2,321,428 -0.25(-0.64%)
Jun 30, 2000 38.96 38.96 37.29 38.34 6,601,706 -0.68(-1.75%)
Jun 29, 2000 38.69 39.65 37.60 39.02 4,798,738 +0.34(+0.87%)
Jun 28, 2000 39.52 39.70 38.16 38.69 3,162,280 -0.83(-2.10%)
Jun 27, 2000 40.01 40.01 39.08 39.52 3,372,619 -0.49(-1.23%)
Jun 26, 2000 39.15 40.01 39.08 40.01 3,816,681 +0.86(+2.20%)
Jun 23, 2000 40.81 40.81 38.90 39.15 5,513,771 -1.85(-4.51%)
Jun 22, 2000 41.25 41.31 40.56 41.00 2,863,472 -0.25(-0.60%)
Jun 21, 2000 41.25 41.55 41.00 41.25 2,929,570 +0.00(+0.00%)
Jun 20, 2000 41.43 41.55 41.06 41.25 3,291,945 -0.19(-0.45%)
Jun 19, 2000 40.69 41.49 40.63 41.43 2,711,133 +0.74(+1.82%)
Jun 16, 2000 41.49 41.74 40.56 40.69 4,970,006 -0.80(-1.93%)
Jun 15, 2000 40.39 41.49 40.39 41.49 4,219,039 +1.23(+3.07%)
Jun 14, 2000 39.95 40.56 39.95 40.26 2,937,668 +0.55(+1.39%)
Jun 13, 2000 40.23 41.00 39.70 39.70 4,994,805 -0.52(-1.30%)
Jun 12, 2000 41.06 41.19 39.89 40.23 3,473,842 -0.83(-2.02%)
Jun 09, 2000 40.01 41.49 40.01 41.06 4,013,659 +1.11(+2.77%)
Jun 08, 2000 39.70 40.63 39.65 39.95 3,070,066 +0.25(+0.62%)
Jun 07, 2000 40.39 40.45 39.65 39.70 3,373,429 -0.68(-1.69%)
Jun 06, 2000 40.14 41.06 39.95 40.39 3,836,520 +0.25(+0.62%)
Jun 05, 2000 39.95 40.51 39.52 40.14 4,213,978 +0.19(+0.47%)
Jun 02, 2000 41.25 41.49 39.76 39.95 5,833,127 -1.29(-3.14%)
Jun 01, 2000 41.68 42.05 40.63 41.25 3,896,241 -0.43(-1.04%)
May 31, 2000 41.37 41.93 41.13 41.68 5,174,070 +0.31(+0.74%)
May 30, 2000 40.14 41.49 40.14 41.37 7,340,527 +1.98(+5.02%)
May 26, 2000 39.33 39.70 38.78 39.40 3,364,825 +0.07(+0.18%)
May 25, 2000 38.84 39.95 38.59 39.33 3,916,790 +0.49(+1.27%)
May 24, 2000 39.58 40.32 37.73 38.84 4,403,162 -0.74(-1.87%)
May 23, 2000 40.20 40.20 39.27 39.58 4,222,582 -0.81(-2.01%)
May 22, 2000 40.56 41.00 39.52 40.39 4,196,568 -0.18(-0.44%)
May 19, 2000 40.69 40.75 39.27 40.56 4,455,494 -0.13(-0.32%)
May 18, 2000 41.74 42.29 40.51 40.69 4,389,699 -1.05(-2.51%)
May 17, 2000 41.68 42.36 41.55 41.74 4,086,539 +0.06(+0.14%)
May 16, 2000 40.75 42.12 40.75 41.68 5,935,057 +1.36(+3.38%)
May 15, 2000 40.32 40.63 39.70 40.32 3,891,788 +0.00(+0.00%)
May 12, 2000 40.63 40.88 39.58 40.32 3,101,648 -0.32(-0.78%)
May 11, 2000 40.56 40.88 40.07 40.63 3,335,066 +0.07(+0.17%)
May 10, 2000 40.26 41.25 40.01 40.56 6,362,923 +0.31(+0.76%)
May 09, 2000 40.07 41.13 39.27 40.26 3,402,784 +0.19(+0.47%)
May 08, 2000 39.08 40.63 39.08 40.07 3,579,315 +0.99(+2.53%)
May 05, 2000 39.21 39.95 38.78 39.08 3,468,882 -0.13(-0.33%)
May 04, 2000 40.75 41.43 38.90 39.21 7,117,838 -1.54(-3.78%)
May 03, 2000 41.49 41.49 39.15 40.75 6,507,671 -1.73(-4.07%)
May 02, 2000 41.49 42.54 39.82 42.48 9,283,789 +0.99(+2.38%)
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.