Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 31.87 33.06 31.81 32.34 5,349,239 +0.47(+1.49%)
Aug 30, 2000 31.92 32.29 31.66 31.87 3,842,699 -0.05(-0.16%)
Aug 29, 2000 31.60 31.97 31.25 31.92 4,288,519 +0.32(+1.00%)
Aug 28, 2000 31.66 31.92 31.35 31.60 3,616,899 -0.06(-0.18%)
Aug 25, 2000 31.55 31.87 31.55 31.66 2,651,437 +0.21(+0.66%)
Aug 24, 2000 31.25 31.87 31.25 31.45 6,539,417 +0.37(+1.18%)
Aug 23, 2000 31.50 31.87 31.09 31.09 3,926,155 -0.42(-1.32%)
Aug 22, 2000 31.92 31.92 31.30 31.50 4,405,333 -0.42(-1.30%)
Aug 21, 2000 32.49 32.59 31.66 31.92 3,651,220 -0.57(-1.76%)
Aug 18, 2000 33.22 33.22 32.18 32.49 5,401,865 -0.88(-2.64%)
Aug 17, 2000 33.12 33.37 32.64 33.37 2,804,018 +0.26(+0.78%)
Aug 16, 2000 33.53 33.53 32.59 33.12 3,143,501 -0.51(-1.53%)
Aug 15, 2000 34.00 34.15 33.22 33.63 3,470,942 -0.37(-1.07%)
Aug 14, 2000 33.74 34.05 33.53 34.00 3,378,574 +0.26(+0.76%)
Aug 11, 2000 33.63 34.36 33.53 33.74 5,864,786 +0.11(+0.32%)
Aug 10, 2000 33.79 33.84 32.85 33.63 4,366,074 -0.16(-0.47%)
Aug 09, 2000 34.36 34.67 33.47 33.79 4,343,795 -0.57(-1.67%)
Aug 08, 2000 34.36 34.98 34.36 34.36 5,974,856 +0.27(+0.78%)
Aug 07, 2000 34.88 34.88 33.68 34.10 7,294,855 -1.15(-3.25%)
Aug 04, 2000 35.29 35.55 34.00 35.24 17,775,962 -0.05(-0.14%)
Aug 03, 2000 33.32 35.71 32.75 35.29 5,289,748 +1.97(+5.91%)
Aug 02, 2000 32.85 33.37 32.85 33.32 5,485,803 +0.52(+1.59%)
Aug 01, 2000 32.38 33.47 32.38 32.80 9,929,192 +0.78(+2.44%)
Jul 31, 2000 31.55 32.18 31.55 32.02 4,984,346 +0.56(+1.79%)
Jul 28, 2000 31.55 31.71 30.88 31.45 2,992,004 -0.10(-0.32%)
Jul 27, 2000 31.60 31.97 31.19 31.55 3,252,849 -0.05(-0.16%)
Jul 26, 2000 31.14 31.76 30.77 31.60 5,597,920 +0.47(+1.49%)
Jul 25, 2000 30.42 31.25 30.15 31.14 4,445,436 +0.72(+2.38%)
Jul 24, 2000 30.93 30.93 30.36 30.42 3,541,271 -0.67(-2.16%)
Jul 21, 2000 32.08 32.13 30.88 31.09 4,496,256 -0.99(-3.08%)
Jul 20, 2000 31.14 32.64 31.14 32.08 6,507,986 +1.35(+4.41%)
Jul 19, 2000 30.26 31.19 30.26 30.72 7,129,870 +1.04(+3.50%)
Jul 18, 2000 30.05 30.05 29.38 29.69 5,583,349 -0.67(-2.22%)
Jul 17, 2000 31.09 31.09 30.00 30.36 5,293,843 -0.73(-2.35%)
Jul 14, 2000 30.83 31.14 30.10 31.09 4,886,679 +0.26(+0.83%)
Jul 13, 2000 30.10 31.30 30.10 30.83 6,050,123 +0.89(+2.97%)
Jul 12, 2000 29.94 31.66 29.94 29.94 4,939,065 +0.05(+0.17%)
Jul 11, 2000 31.35 31.35 29.89 29.89 4,558,155 -1.50(-4.79%)
Jul 10, 2000 31.55 31.92 31.09 31.40 4,907,152 -0.16(-0.50%)
Jul 07, 2000 31.14 31.66 30.31 31.55 11,082,519 +0.42(+1.33%)
Jul 06, 2000 31.60 32.54 31.09 31.14 4,601,870 -0.47(-1.47%)
Jul 05, 2000 32.02 32.29 31.45 31.60 5,006,143 -0.42(-1.30%)
Jul 03, 2000 32.13 32.13 31.55 32.02 2,761,868 -0.21(-0.64%)
Jun 30, 2000 32.75 32.75 31.35 32.23 7,854,237 -0.57(-1.75%)
Jun 29, 2000 32.52 33.32 31.60 32.80 5,709,195 +0.28(+0.87%)
Jun 28, 2000 33.22 33.37 32.08 32.52 3,762,254 -0.70(-2.10%)
Jun 27, 2000 33.63 33.63 32.85 33.22 4,012,501 -0.42(-1.23%)
Jun 26, 2000 32.91 33.63 32.85 33.63 4,540,814 +0.72(+2.20%)
Jun 23, 2000 34.30 34.30 32.70 32.91 6,559,890 -1.55(-4.51%)
Jun 22, 2000 34.67 34.72 34.10 34.46 3,406,754 -0.21(-0.60%)
Jun 21, 2000 34.67 34.93 34.46 34.67 3,485,393 +0.00(+0.00%)
Jun 20, 2000 34.83 34.93 34.51 34.67 3,916,521 -0.16(-0.45%)
Jun 19, 2000 34.20 34.88 34.15 34.83 3,225,512 +0.62(+1.82%)
Jun 16, 2000 34.88 35.08 34.10 34.20 5,912,957 -0.67(-1.93%)
Jun 15, 2000 33.95 34.88 33.95 34.88 5,019,510 +1.04(+3.07%)
Jun 14, 2000 33.58 34.10 33.58 33.84 3,495,027 +0.47(+1.39%)
Jun 13, 2000 33.81 34.46 33.37 33.37 5,942,461 -0.44(-1.30%)
Jun 12, 2000 34.51 34.62 33.53 33.81 4,132,928 -0.70(-2.02%)
Jun 09, 2000 33.63 34.88 33.63 34.51 4,775,164 +0.93(+2.77%)
Jun 08, 2000 33.37 34.15 33.32 33.58 3,652,545 +0.21(+0.62%)
Jun 07, 2000 33.95 34.00 33.32 33.37 4,013,464 -0.57(-1.69%)
Jun 06, 2000 33.74 34.51 33.58 33.95 4,564,417 +0.21(+0.62%)
Jun 05, 2000 33.58 34.05 33.22 33.74 5,013,489 +0.16(+0.47%)
Jun 02, 2000 34.67 34.88 33.42 33.58 6,939,836 -1.09(-3.14%)
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.