Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 31.00 31.43 30.38 31.09 697,600 +0.09(+0.31%)
Apr 27, 2000 30.25 31.41 30.00 31.00 1,144,900 +0.69(+2.28%)
Apr 26, 2000 32.09 32.25 30.31 30.31 1,864,600 -1.97(-6.10%)
Apr 25, 2000 32.50 32.84 31.66 32.28 1,655,500 -0.16(-0.49%)
Apr 24, 2000 32.50 33.06 32.00 32.44 2,592,800 +0.41(+1.28%)
Apr 20, 2000 30.00 32.31 29.93 32.03 2,239,000 +1.47(+4.81%)
Apr 19, 2000 29.56 31.22 29.38 30.56 1,513,700 +1.53(+5.27%)
Apr 18, 2000 29.38 30.19 28.41 29.03 1,350,400 -0.75(-2.52%)
Apr 17, 2000 29.00 29.84 28.81 29.78 1,390,500 +1.66(+5.88%)
Apr 14, 2000 28.57 29.50 28.03 28.12 2,530,800 -2.32(-7.61%)
Apr 13, 2000 32.06 32.34 30.41 30.44 2,370,700 -1.68(-5.25%)
Apr 12, 2000 32.06 32.62 32.06 32.12 2,377,600 +0.00(+0.00%)
Apr 11, 2000 31.43 32.88 31.34 32.12 2,288,500 +0.12(+0.39%)
Apr 10, 2000 30.47 32.00 30.38 32.00 1,832,600 +1.53(+5.02%)
Apr 07, 2000 30.75 30.94 30.00 30.47 1,233,100 -0.28(-0.91%)
Apr 06, 2000 30.53 31.31 30.38 30.75 1,157,100 +0.25(+0.82%)
Apr 05, 2000 31.12 31.38 30.25 30.50 1,359,600 -1.09(-3.47%)
Apr 04, 2000 31.50 31.94 29.78 31.59 1,552,000 +0.65(+2.12%)
Apr 03, 2000 31.59 31.94 29.88 30.94 2,141,200 -0.65(-2.07%)
Mar 31, 2000 30.00 32.25 29.88 31.59 2,788,700 +0.91(+2.97%)
Mar 30, 2000 28.75 31.00 28.75 30.68 2,079,700 +1.88(+6.51%)
Mar 29, 2000 28.69 29.12 28.16 28.81 1,150,600 -0.10(-0.33%)
Mar 28, 2000 28.50 29.12 28.50 28.91 1,204,400 +0.19(+0.64%)
Mar 27, 2000 29.44 29.44 28.50 28.72 1,489,800 +0.19(+0.67%)
Mar 24, 2000 28.75 29.50 28.25 28.53 1,649,100 -0.65(-2.24%)
Mar 23, 2000 27.94 29.18 27.50 29.18 1,749,800 +1.28(+4.59%)
Mar 22, 2000 28.75 29.12 27.68 27.91 2,630,500 -0.47(-1.66%)
Mar 21, 2000 27.88 28.91 27.62 28.38 1,721,000 +0.32(+1.12%)
Mar 20, 2000 27.31 28.91 26.97 28.06 1,754,100 +0.75(+2.75%)
Mar 17, 2000 28.00 29.18 27.09 27.31 2,693,700 -1.19(-4.18%)
Mar 16, 2000 27.44 28.97 27.12 28.50 3,333,200 +1.57(+5.81%)
Mar 15, 2000 25.03 27.75 24.68 26.93 3,096,800 +1.96(+7.87%)
Mar 14, 2000 24.78 25.31 24.78 24.97 2,409,500 +0.47(+1.92%)
Mar 13, 2000 24.25 24.72 24.09 24.50 1,488,900 +0.06(+0.25%)
Mar 10, 2000 23.91 24.75 23.47 24.44 2,015,800 +0.41(+1.71%)
Mar 09, 2000 24.25 24.50 23.25 24.03 2,221,100 -0.59(-2.42%)
Mar 08, 2000 25.25 25.25 24.50 24.62 1,670,700 -0.62(-2.48%)
Mar 07, 2000 25.06 25.78 24.38 25.25 1,660,800 +0.25(+1.00%)
Mar 06, 2000 26.16 26.34 24.62 25.00 1,653,100 -0.91(-3.49%)
Mar 03, 2000 25.28 26.47 25.00 25.91 1,598,000 +0.50(+1.97%)
Mar 02, 2000 25.38 25.69 24.82 25.41 1,655,800 -0.06(-0.26%)
Feb 29, 2000 26.00 26.00 25.25 25.47 1,620,800 -0.06(-0.24%)
Feb 28, 2000 25.38 25.88 25.00 25.53 3,538,800 +0.50(+2.00%)
Feb 25, 2000 25.25 25.57 24.94 25.03 2,174,800 -0.40(-1.59%)
Feb 24, 2000 26.44 26.56 25.09 25.43 2,425,000 -1.32(-4.92%)
Feb 22, 2000 26.81 27.22 25.66 26.75 1,443,900 +0.57(+2.16%)
Feb 18, 2000 27.12 27.25 25.94 26.18 1,468,500 -0.88(-3.25%)
Feb 17, 2000 27.00 27.31 26.00 27.07 1,993,100 +1.01(+3.86%)
Feb 16, 2000 26.34 26.93 26.00 26.06 1,933,100 -0.06(-0.23%)
Feb 15, 2000 25.21 26.34 24.72 26.12 3,246,000 +1.06(+4.23%)
Feb 14, 2000 24.32 25.65 24.32 25.06 2,336,200 +0.96(+4.00%)
Feb 11, 2000 24.96 25.43 23.69 24.09 1,994,000 -0.87(-3.48%)
Feb 10, 2000 25.28 25.75 24.78 24.96 1,741,800 -0.25(-0.99%)
Feb 09, 2000 25.84 26.18 25.16 25.21 2,759,300 -0.19(-0.75%)
Feb 08, 2000 25.41 25.71 24.88 25.41 2,409,800 -0.09(-0.35%)
Feb 07, 2000 25.50 25.90 25.06 25.50 3,696,200 -0.09(-0.37%)
Feb 04, 2000 26.40 26.65 24.91 25.59 3,376,400 -0.78(-2.96%)
Feb 03, 2000 27.02 27.09 25.65 26.37 2,221,000 -0.40(-1.49%)
Feb 02, 2000 26.84 27.14 26.49 26.77 1,532,100 +0.03(+0.11%)
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.