Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 22.48 22.67 22.06 22.32 18,414,456 -0.26(-1.14%)
Jul 28, 2000 22.70 22.90 22.38 22.58 15,304,244 -0.38(-1.64%)
Jul 27, 2000 22.16 23.09 22.13 22.95 22,316,988 +0.57(+2.55%)
Jul 26, 2000 23.00 23.16 22.00 22.38 49,663,680 -0.26(-1.14%)
Jul 25, 2000 22.38 23.16 22.13 22.64 59,802,768 -1.83(-7.49%)
Jul 24, 2000 23.38 24.80 23.38 24.47 28,787,914 +0.86(+3.66%)
Jul 21, 2000 23.16 23.80 22.96 23.61 17,396,116 +0.45(+1.96%)
Jul 20, 2000 23.93 23.96 22.80 23.16 27,555,218 -0.74(-3.10%)
Jul 19, 2000 23.12 23.93 22.51 23.90 22,283,174 +0.80(+3.48%)
Jul 18, 2000 23.99 24.18 22.74 23.09 26,260,140 -0.63(-2.67%)
Jul 17, 2000 23.22 24.34 23.03 23.73 20,729,428 +0.54(+2.33%)
Jul 14, 2000 23.41 23.67 22.77 23.19 23,200,846 -0.55(-2.30%)
Jul 13, 2000 24.64 24.64 23.57 23.73 28,037,570 -0.95(-3.86%)
Jul 12, 2000 25.34 25.34 24.68 24.68 19,270,326 -0.53(-2.10%)
Jul 11, 2000 24.50 25.21 24.38 25.21 26,539,406 +0.61(+2.49%)
Jul 10, 2000 23.93 24.67 23.64 24.60 20,882,762 +1.03(+4.37%)
Jul 07, 2000 24.02 24.18 23.57 23.57 24,722,914 -0.39(-1.61%)
Jul 06, 2000 24.50 24.50 23.77 23.96 19,146,922 -0.45(-1.85%)
Jul 05, 2000 24.70 24.70 24.18 24.41 21,894,884 -0.13(-0.52%)
Jul 03, 2000 24.60 24.60 24.22 24.54 11,234,578 -0.16(-0.65%)
Jun 30, 2000 23.54 24.76 23.54 24.70 31,386,430 +0.91(+3.83%)
Jun 29, 2000 24.02 24.02 23.47 23.79 32,272,618 -0.13(-0.54%)
Jun 28, 2000 23.99 24.15 23.80 23.92 24,802,592 -0.27(-1.11%)
Jun 27, 2000 23.93 24.24 23.64 24.18 22,730,932 +0.39(+1.62%)
Jun 26, 2000 23.67 23.87 23.41 23.80 30,954,608 +0.19(+0.81%)
Jun 23, 2000 23.67 23.93 23.28 23.61 27,730,902 +0.07(+0.28%)
Jun 22, 2000 24.09 24.09 22.90 23.54 33,064,358 -0.58(-2.41%)
Jun 21, 2000 24.18 24.28 23.87 24.12 31,880,052 +0.32(+1.36%)
Jun 20, 2000 23.99 24.12 23.28 23.80 21,411,950 -0.26(-1.07%)
Jun 19, 2000 24.60 24.60 24.06 24.06 16,141,071 -0.61(-2.48%)
Jun 16, 2000 23.90 24.76 23.90 24.67 27,983,154 +0.48(+2.00%)
Jun 15, 2000 23.87 24.18 23.73 24.18 16,217,252 +0.21(+0.88%)
Jun 14, 2000 23.64 24.15 23.61 23.97 21,489,880 +0.39(+1.64%)
Jun 13, 2000 23.35 23.87 23.19 23.59 21,924,618 +0.75(+3.29%)
Jun 12, 2000 23.19 23.54 22.84 22.84 11,048,207 -0.83(-3.52%)
Jun 09, 2000 22.84 23.67 22.70 23.67 12,891,712 +0.90(+3.95%)
Jun 08, 2000 22.51 22.87 22.41 22.77 12,462,416 +0.39(+1.72%)
Jun 07, 2000 22.35 22.74 22.25 22.38 10,812,667 +0.03(+0.14%)
Jun 06, 2000 22.13 22.54 21.84 22.35 18,421,062 +0.36(+1.61%)
Jun 05, 2000 22.54 22.61 21.74 22.00 18,865,324 -0.42(-1.86%)
Jun 02, 2000 23.64 23.64 22.25 22.41 20,215,984 -0.74(-3.20%)
Jun 01, 2000 23.51 23.73 23.09 23.16 19,344,176 +0.26(+1.12%)
May 31, 2000 22.51 23.16 22.48 22.90 13,628,842 +0.16(+0.70%)
May 30, 2000 22.67 22.87 22.48 22.74 16,132,520 -0.48(-2.06%)
May 26, 2000 23.09 23.38 23.00 23.22 11,604,990 -0.28(-1.18%)
May 25, 2000 22.93 23.54 22.87 23.50 19,835,660 +0.73(+3.19%)
May 24, 2000 22.32 23.12 22.32 22.77 16,165,752 +0.03(+0.14%)
May 23, 2000 22.54 22.90 22.22 22.74 13,512,822 +0.13(+0.57%)
May 22, 2000 22.87 23.25 22.25 22.61 17,625,826 -0.13(-0.57%)
May 19, 2000 23.00 23.03 22.54 22.74 14,140,344 -0.51(-2.21%)
May 18, 2000 23.22 23.44 23.03 23.25 14,060,082 +0.10(+0.42%)
May 17, 2000 22.90 23.31 22.74 23.16 27,384,394 +0.26(+1.12%)
May 16, 2000 22.87 23.09 22.25 22.90 24,052,636 +0.26(+1.14%)
May 15, 2000 22.03 22.77 21.97 22.64 15,943,816 +0.47(+2.11%)
May 12, 2000 21.81 22.32 21.45 22.17 15,148,967 +0.20(+0.91%)
May 11, 2000 22.41 22.45 21.77 21.97 19,135,066 -0.36(-1.59%)
May 10, 2000 22.67 23.25 22.19 22.33 20,230,948 -0.63(-2.76%)
May 09, 2000 23.44 23.51 22.84 22.96 21,636,022 -0.77(-3.25%)
May 08, 2000 23.16 23.87 23.12 23.73 35,543,744 +0.77(+3.36%)
May 05, 2000 21.81 23.12 21.64 22.96 24,475,520 +0.83(+3.77%)
May 04, 2000 21.87 22.29 21.74 22.13 12,406,446 +0.16(+0.73%)
May 03, 2000 22.10 22.35 21.74 21.97 22,391,226 -0.13(-0.58%)
May 02, 2000 21.61 22.25 21.55 22.10 20,815,910 +0.58(+2.70%)
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.