Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 23.08 23.32 22.19 22.19 38,518,964 -1.16(-4.98%)
Jun 28, 2001 23.30 23.82 23.15 23.35 20,406,078 +0.32(+1.40%)
Jun 27, 2001 23.37 23.50 23.03 23.03 13,205,249 -0.35(-1.52%)
Jun 26, 2001 23.28 23.65 23.28 23.39 17,545,094 +0.11(+0.45%)
Jun 25, 2001 23.74 23.95 23.27 23.28 16,636,733 -0.43(-1.80%)
Jun 22, 2001 24.13 24.21 23.61 23.71 25,793,254 -1.15(-4.64%)
Jun 21, 2001 24.41 24.93 24.41 24.86 21,965,974 +0.21(+0.83%)
Jun 20, 2001 24.71 24.88 24.21 24.66 22,250,592 +0.28(+1.14%)
Jun 19, 2001 23.82 24.43 23.82 24.38 21,620,354 +0.43(+1.80%)
Jun 18, 2001 23.80 24.22 23.60 23.95 18,456,522 +0.33(+1.38%)
Jun 15, 2001 23.45 23.71 23.36 23.62 35,452,956 -0.34(-1.43%)
Jun 14, 2001 23.64 24.06 23.63 23.96 18,405,266 +0.33(+1.38%)
Jun 13, 2001 23.94 23.94 23.55 23.64 18,488,468 -0.15(-0.63%)
Jun 12, 2001 24.09 24.10 23.71 23.79 13,511,525 -0.10(-0.42%)
Jun 11, 2001 24.30 24.30 23.66 23.89 11,399,718 -0.22(-0.92%)
Jun 08, 2001 24.19 24.24 23.99 24.11 10,920,721 -0.13(-0.55%)
Jun 07, 2001 23.66 24.27 23.65 24.24 22,792,036 +0.50(+2.10%)
Jun 06, 2001 23.75 23.82 23.42 23.74 17,405,582 -0.06(-0.23%)
Jun 05, 2001 23.89 24.10 23.74 23.80 20,955,282 -0.29(-1.20%)
Jun 04, 2001 23.98 24.09 23.72 24.09 12,599,916 +0.37(+1.54%)
Jun 01, 2001 23.55 24.00 23.45 23.72 14,291,383 -0.04(-0.19%)
May 31, 2001 23.91 23.94 23.46 23.76 19,909,034 -0.17(-0.72%)
May 30, 2001 24.06 24.10 23.76 23.94 16,910,884 +0.09(+0.37%)
May 29, 2001 23.68 23.88 23.50 23.85 18,231,282 +0.65(+2.82%)
May 25, 2001 23.56 23.64 23.01 23.19 23,009,154 -0.59(-2.47%)
May 24, 2001 23.85 23.94 23.30 23.78 27,679,820 -0.35(-1.45%)
May 23, 2001 24.63 24.66 23.43 24.13 28,829,846 -0.27(-1.11%)
May 22, 2001 24.52 24.57 24.10 24.40 16,152,142 -0.40(-1.61%)
May 21, 2001 24.82 24.88 24.49 24.80 14,067,407 -0.05(-0.20%)
May 18, 2001 24.89 24.93 24.39 24.85 18,162,338 +0.05(+0.20%)
May 17, 2001 24.82 24.96 24.56 24.80 32,544,324 +0.08(+0.31%)
May 16, 2001 23.75 24.82 23.74 24.72 32,538,368 +0.91(+3.84%)
May 15, 2001 23.71 23.96 23.29 23.81 20,612,728 -0.19(-0.79%)
May 14, 2001 23.83 24.07 23.42 24.00 15,968,773 +0.17(+0.72%)
May 11, 2001 24.23 24.51 23.71 23.83 16,330,096 -0.41(-1.69%)
May 10, 2001 24.38 24.61 24.07 24.24 15,010,239 -0.39(-1.60%)
May 09, 2001 24.40 24.63 24.14 24.63 19,996,026 +0.24(+1.00%)
May 08, 2001 23.94 24.41 23.88 24.38 16,346,159 +0.13(+0.55%)
May 07, 2001 23.99 24.32 23.94 24.25 14,238,142 +0.17(+0.71%)
May 04, 2001 23.37 24.19 23.33 24.08 16,661,279 +0.67(+2.86%)
May 03, 2001 23.99 24.06 23.23 23.41 22,576,902 -0.52(-2.18%)
May 02, 2001 23.96 24.09 23.52 23.93 19,018,902 -0.24(-0.99%)
May 01, 2001 23.99 24.24 23.83 24.17 16,929,112 +0.18(+0.74%)
Apr 30, 2001 23.84 24.36 23.83 23.99 25,226,182 +0.10(+0.42%)
Apr 27, 2001 23.32 23.94 23.22 23.89 23,484,000 +0.34(+1.46%)
Apr 26, 2001 22.72 23.60 22.58 23.55 30,467,348 +0.88(+3.89%)
Apr 25, 2001 22.47 22.86 22.40 22.67 18,468,434 +0.22(+0.96%)
Apr 24, 2001 22.72 22.98 22.22 22.45 20,059,194 -0.27(-1.17%)
Apr 23, 2001 22.66 22.86 22.58 22.72 21,270,400 +0.13(+0.59%)
Apr 20, 2001 22.02 22.66 21.89 22.58 35,260,924 +0.53(+2.41%)
Apr 19, 2001 22.33 22.55 22.05 22.05 44,361,132 -0.61(-2.69%)
Apr 18, 2001 22.99 23.69 22.50 22.66 49,596,884 -0.84(-3.56%)
Apr 17, 2001 22.36 23.54 22.34 23.50 22,438,112 +0.84(+3.69%)
Apr 16, 2001 22.92 23.13 22.43 22.66 19,835,758 +0.11(+0.49%)
Apr 12, 2001 22.16 22.61 21.99 22.55 19,562,870 +0.39(+1.75%)
Apr 11, 2001 21.73 22.23 21.68 22.16 31,313,444 -0.55(-2.44%)
Apr 10, 2001 23.27 23.29 22.33 22.72 26,062,170 -0.54(-2.31%)
Apr 09, 2001 23.04 23.27 23.00 23.25 18,734,824 +0.49(+2.17%)
Apr 06, 2001 22.27 22.76 22.16 22.76 21,291,156 +0.16(+0.69%)
Apr 05, 2001 22.41 22.63 22.05 22.61 22,618,052 +0.58(+2.64%)
Apr 04, 2001 21.48 22.37 21.44 22.02 24,987,226 +0.40(+1.87%)
Apr 03, 2001 21.72 22.15 21.33 21.62 29,505,386 +0.04(+0.18%)
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.