Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 23.33 23.96 22.94 23.75 4,558,637 +0.42(+1.78%)
Mar 29, 2001 23.55 23.64 22.71 23.33 4,192,419 -0.22(-0.92%)
Mar 28, 2001 23.67 23.67 22.83 23.55 10,869,484 -0.70(-2.88%)
Mar 27, 2001 23.18 24.71 23.15 24.25 9,766,736 +1.06(+4.58%)
Mar 26, 2001 23.10 23.67 22.63 23.18 6,297,721 +0.08(+0.36%)
Mar 23, 2001 22.40 23.24 22.05 23.10 8,924,952 +0.71(+3.15%)
Mar 22, 2001 22.74 22.84 21.64 22.40 10,831,550 -0.34(-1.50%)
Mar 21, 2001 22.35 23.17 21.98 22.74 8,905,684 +0.39(+1.75%)
Mar 20, 2001 23.26 23.44 22.12 22.35 5,173,054 -0.91(-3.93%)
Mar 19, 2001 22.85 23.42 22.68 23.26 4,595,849 +0.41(+1.78%)
Mar 16, 2001 23.24 23.24 22.47 22.85 9,790,339 -0.40(-1.71%)
Mar 15, 2001 22.50 23.35 22.42 23.25 6,249,068 +0.76(+3.36%)
Mar 14, 2001 23.27 23.29 21.84 22.50 7,145,525 -0.77(-3.32%)
Mar 13, 2001 22.84 23.40 22.35 23.27 10,177,753 +0.42(+1.85%)
Mar 12, 2001 24.40 24.40 22.42 22.84 8,574,992 -1.84(-7.44%)
Mar 09, 2001 24.79 25.05 24.41 24.68 4,269,251 -0.11(-0.44%)
Mar 08, 2001 24.89 25.22 24.70 24.79 5,911,150 -0.11(-0.43%)
Mar 07, 2001 24.83 25.24 24.83 24.89 7,303,525 +0.21(+0.84%)
Mar 06, 2001 24.52 24.83 24.16 24.69 8,761,413 +0.17(+0.68%)
Mar 05, 2001 24.90 24.91 24.33 24.52 5,136,324 -0.38(-1.53%)
Mar 02, 2001 25.08 25.08 23.82 24.90 7,983,816 -0.29(-1.15%)
Mar 01, 2001 25.70 25.74 24.84 25.19 7,534,143 -0.51(-1.97%)
Feb 28, 2001 25.53 25.94 25.13 25.70 4,346,686 +0.17(+0.65%)
Feb 27, 2001 25.84 25.84 25.00 25.53 4,738,916 -0.54(-2.07%)
Feb 26, 2001 25.16 26.07 24.83 26.07 5,173,536 +0.91(+3.63%)
Feb 23, 2001 25.74 25.76 24.58 25.16 6,860,355 -0.58(-2.26%)
Feb 22, 2001 26.17 26.32 25.41 25.74 7,141,431 -0.42(-1.62%)
Feb 21, 2001 25.87 26.57 25.82 26.17 4,584,047 +0.30(+1.16%)
Feb 20, 2001 26.58 26.66 25.85 25.87 5,830,826 -0.71(-2.69%)
Feb 16, 2001 26.91 27.38 25.95 26.58 5,635,975 -0.33(-1.23%)
Feb 15, 2001 25.95 26.99 25.95 26.91 5,616,707 +1.05(+4.05%)
Feb 14, 2001 26.16 26.50 25.53 25.87 6,507,624 -0.29(-1.11%)
Feb 13, 2001 27.00 27.32 25.99 26.16 7,320,144 -0.84(-3.11%)
Feb 12, 2001 26.53 27.39 26.46 27.00 6,424,771 +0.46(+1.75%)
Feb 09, 2001 26.68 26.68 25.95 26.53 5,905,972 -0.15(-0.56%)
Feb 08, 2001 25.81 26.99 25.81 26.68 8,477,085 +0.94(+3.65%)
Feb 07, 2001 26.25 27.28 25.74 25.74 9,718,204 -0.51(-1.93%)
Feb 06, 2001 25.74 26.66 25.74 26.25 11,003,640 +0.98(+3.88%)
Feb 05, 2001 25.53 25.58 24.75 25.27 7,192,010 -0.27(-1.04%)
Feb 02, 2001 25.95 25.95 25.37 25.53 6,297,118 -0.62(-2.38%)
Feb 01, 2001 25.29 26.32 25.13 26.16 7,003,181 +0.87(+3.45%)
Jan 31, 2001 25.66 25.68 25.19 25.29 6,077,339 -0.37(-1.46%)
Jan 30, 2001 25.59 25.99 24.87 25.66 5,740,867 +0.07(+0.26%)
Jan 29, 2001 24.55 25.74 24.55 25.59 6,195,358 +0.84(+3.39%)
Jan 26, 2001 24.86 24.86 24.34 24.75 10,794,579 -0.21(-0.83%)
Jan 25, 2001 25.33 25.53 24.91 24.96 6,974,038 -0.37(-1.44%)
Jan 24, 2001 24.91 25.79 24.80 25.33 9,940,873 +0.42(+1.67%)
Jan 23, 2001 25.84 25.95 24.80 24.91 9,723,021 -0.93(-3.60%)
Jan 22, 2001 26.00 26.00 25.33 25.84 7,403,961 -1.30(-4.80%)
Jan 19, 2001 27.51 27.77 26.89 27.15 6,038,682 -0.37(-1.33%)
Jan 18, 2001 27.72 27.77 26.62 27.51 5,741,951 -0.21(-0.75%)
Jan 17, 2001 27.45 28.23 27.04 27.72 7,538,358 +0.27(+0.97%)
Jan 16, 2001 26.41 27.61 26.41 27.45 7,732,365 +1.25(+4.75%)
Jan 12, 2001 24.70 26.46 24.70 26.21 9,923,170 +1.71(+6.98%)
Jan 11, 2001 25.22 26.05 24.34 24.50 7,086,396 -0.72(-2.86%)
Jan 10, 2001 25.01 25.38 24.80 25.22 3,998,531 +0.21(+0.83%)
Jan 09, 2001 25.01 25.74 24.80 25.01 5,668,370 +0.00(+0.00%)
Jan 08, 2001 26.16 26.21 24.55 25.01 6,025,435 -1.15(-4.38%)
Jan 05, 2001 26.52 27.10 26.00 26.16 7,725,621 -0.37(-1.38%)
Jan 04, 2001 25.79 27.77 25.63 26.52 12,480,193 +0.73(+2.83%)
Jan 03, 2001 23.25 26.05 23.25 25.79 12,211,641 +2.59(+11.17%)
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.