Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 35.13 35.17 34.13 34.38 5,861,506 -0.62(-1.78%)
Jul 28, 2000 36.41 36.50 34.71 35.00 5,487,729 -1.37(-3.76%)
Jul 27, 2000 36.08 36.41 35.71 36.37 5,004,514 +0.79(+2.22%)
Jul 26, 2000 36.20 37.12 35.58 35.58 7,575,189 -0.96(-2.62%)
Jul 25, 2000 37.03 37.07 35.96 36.54 6,199,154 -0.66(-1.79%)
Jul 24, 2000 37.53 37.66 36.41 37.20 5,788,798 -0.75(-1.98%)
Jul 21, 2000 38.78 39.03 37.95 37.95 5,438,354 -0.62(-1.60%)
Jul 20, 2000 37.95 38.86 37.87 38.57 7,025,437 +0.62(+1.63%)
Jul 19, 2000 38.24 38.28 37.74 37.95 4,211,499 -0.17(-0.44%)
Jul 18, 2000 37.79 38.66 37.70 38.12 6,059,458 +0.33(+0.88%)
Jul 17, 2000 37.79 37.87 36.95 37.79 5,555,168 +0.29(+0.78%)
Jul 14, 2000 37.66 37.66 36.79 37.49 5,208,939 +0.17(+0.44%)
Jul 13, 2000 38.28 38.32 37.03 37.33 5,648,500 -0.79(-2.07%)
Jul 12, 2000 38.32 38.57 37.45 38.12 7,622,758 -0.17(-0.43%)
Jul 11, 2000 38.12 38.90 37.91 38.28 11,608,606 +0.09(+0.23%)
Jul 10, 2000 36.74 38.62 36.37 38.20 14,062,015 +1.33(+3.60%)
Jul 07, 2000 35.21 37.12 34.80 36.87 15,441,060 +2.82(+8.29%)
Jul 06, 2000 33.47 34.63 33.22 34.05 7,001,051 +0.66(+1.99%)
Jul 05, 2000 33.18 33.80 32.97 33.38 6,119,672 +0.37(+1.13%)
Jul 03, 2000 33.01 33.14 32.30 33.01 2,842,540 -0.17(-0.50%)
Jun 30, 2000 31.93 33.25 31.64 33.18 7,614,930 +1.37(+4.30%)
Jun 29, 2000 31.97 32.05 31.31 31.81 8,045,157 -0.17(-0.52%)
Jun 28, 2000 33.09 33.18 31.97 31.97 7,880,924 -0.95(-2.89%)
Jun 27, 2000 31.64 33.30 31.55 32.92 9,998,340 +1.61(+5.16%)
Jun 26, 2000 31.64 32.14 31.26 31.31 5,517,535 -0.58(-1.81%)
Jun 23, 2000 31.93 31.97 31.26 31.89 5,468,160 +0.08(+0.25%)
Jun 22, 2000 31.64 32.01 31.18 31.81 8,342,462 -0.45(-1.40%)
Jun 21, 2000 32.47 32.47 31.68 32.26 5,684,327 -0.21(-0.65%)
Jun 20, 2000 32.64 33.05 32.14 32.47 7,649,252 -0.74(-2.24%)
Jun 19, 2000 32.80 33.22 32.38 33.22 7,622,155 +0.13(+0.38%)
Jun 16, 2000 33.80 33.88 32.92 33.09 10,783,678 -0.71(-2.10%)
Jun 15, 2000 33.84 34.05 33.38 33.80 7,606,650 -0.08(-0.24%)
Jun 14, 2000 33.05 33.88 32.59 33.88 13,295,193 +1.08(+3.28%)
Jun 13, 2000 30.64 33.01 30.52 32.80 13,820,407 +2.25(+7.35%)
Jun 12, 2000 31.59 31.59 29.89 30.56 18,946,854 -1.45(-4.54%)
Jun 09, 2000 33.47 34.05 31.64 32.01 8,233,475 -1.12(-3.39%)
Jun 08, 2000 34.17 34.21 32.88 33.14 7,586,930 -0.45(-1.34%)
Jun 07, 2000 34.05 34.42 33.14 33.59 6,898,687 +0.12(+0.36%)
Jun 06, 2000 34.58 34.58 33.25 33.47 10,168,143 -1.33(-3.82%)
Jun 05, 2000 35.54 35.63 34.71 34.80 5,814,389 -0.83(-2.33%)
Jun 02, 2000 35.04 35.87 34.54 35.63 12,635,551 +2.49(+7.52%)
Jun 01, 2000 32.55 33.25 32.22 33.14 9,113,499 +0.58(+1.80%)
May 31, 2000 31.06 32.64 30.98 32.55 9,913,890 +1.16(+3.70%)
May 30, 2000 31.55 31.76 30.98 31.39 7,183,348 +0.25(+0.79%)
May 26, 2000 32.22 32.38 30.72 31.14 7,093,479 +0.25(+0.82%)
May 25, 2000 31.89 33.09 30.76 30.89 12,978,619 -0.17(-0.53%)
May 24, 2000 31.89 31.89 29.32 31.06 26,756,726 -1.99(-6.03%)
May 23, 2000 33.63 33.97 32.01 33.05 9,475,835 -0.42(-1.25%)
May 22, 2000 34.34 34.54 33.22 33.47 8,001,652 -0.78(-2.29%)
May 19, 2000 34.01 34.71 33.92 34.25 8,556,522 +0.04(+0.12%)
May 18, 2000 34.46 35.50 34.09 34.21 10,465,448 -0.50(-1.44%)
May 17, 2000 35.04 35.50 34.21 34.71 10,585,123 -0.79(-2.23%)
May 16, 2000 37.53 37.53 34.54 35.50 19,650,602 -2.03(-5.42%)
May 15, 2000 35.54 37.79 35.54 37.53 8,447,987 +1.66(+4.63%)
May 12, 2000 35.71 36.70 35.63 35.87 5,547,642 +0.08(+0.22%)
May 11, 2000 36.20 36.70 35.25 35.79 6,646,392 -0.08(-0.22%)
May 10, 2000 34.88 36.04 34.34 35.87 9,862,107 +1.00(+2.86%)
May 09, 2000 35.58 36.29 34.38 34.88 7,259,819 -0.70(-1.98%)
May 08, 2000 35.29 35.96 34.54 35.58 7,731,293 +0.17(+0.47%)
May 05, 2000 34.42 35.54 34.01 35.41 9,557,275 +0.54(+1.54%)
May 04, 2000 35.71 35.75 34.42 34.88 10,335,537 -1.00(-2.78%)
May 03, 2000 36.87 36.91 34.92 35.87 10,039,737 -1.87(-4.95%)
May 02, 2000 38.03 38.49 37.24 37.74 5,965,224 +0.45(+1.21%)
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.