Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 23.68 24.07 23.58 23.90 20,014,882 +0.63(+2.71%)
Aug 30, 2000 23.55 23.72 23.13 23.27 16,947,290 -0.31(-1.32%)
Aug 29, 2000 23.34 23.99 23.27 23.58 17,547,632 -0.16(-0.65%)
Aug 28, 2000 24.34 24.34 23.68 23.73 13,360,762 -0.54(-2.21%)
Aug 25, 2000 24.13 24.34 23.86 24.27 10,216,459 +0.40(+1.67%)
Aug 24, 2000 24.03 24.07 23.82 23.87 11,002,535 +0.03(+0.14%)
Aug 23, 2000 23.48 24.03 23.48 23.84 11,870,558 +0.29(+1.25%)
Aug 22, 2000 24.17 24.17 23.44 23.55 16,357,237 -0.69(-2.86%)
Aug 21, 2000 23.79 24.24 23.27 24.24 11,539,521 +0.55(+2.34%)
Aug 18, 2000 24.10 24.20 23.44 23.68 19,672,474 -0.69(-2.84%)
Aug 17, 2000 24.34 24.72 23.89 24.38 20,638,688 +0.31(+1.29%)
Aug 16, 2000 23.79 24.24 23.68 24.07 14,116,875 +0.80(+3.43%)
Aug 15, 2000 23.82 23.99 23.27 23.27 14,065,433 -0.40(-1.69%)
Aug 14, 2000 23.89 23.99 23.67 23.67 13,166,545 -0.09(-0.37%)
Aug 11, 2000 23.76 23.96 23.55 23.76 13,820,315 +0.49(+2.10%)
Aug 10, 2000 23.82 24.17 23.27 23.27 23,791,294 -0.42(-1.75%)
Aug 09, 2000 24.79 25.24 23.27 23.68 28,317,684 -1.20(-4.83%)
Aug 08, 2000 24.90 25.42 24.52 24.89 16,015,551 +0.00(+0.00%)
Aug 07, 2000 25.48 25.48 24.55 24.89 13,534,403 -0.32(-1.27%)
Aug 04, 2000 25.21 25.48 24.44 25.21 14,609,820 +0.42(+1.68%)
Aug 03, 2000 25.83 25.87 24.79 24.79 14,615,596 -0.76(-2.97%)
Aug 02, 2000 25.21 25.76 25.17 25.55 22,077,270 +0.21(+0.81%)
Aug 01, 2000 24.17 25.45 24.03 25.35 24,617,440 +1.31(+5.46%)
Jul 31, 2000 24.20 24.41 23.76 24.03 17,103,062 -0.28(-1.14%)
Jul 28, 2000 24.44 24.65 24.10 24.31 14,214,345 -0.40(-1.64%)
Jul 27, 2000 23.86 24.86 23.82 24.71 20,727,674 +0.61(+2.55%)
Jul 26, 2000 24.76 24.93 23.68 24.10 46,126,860 -0.28(-1.14%)
Jul 25, 2000 24.10 24.93 23.82 24.38 55,543,884 -1.97(-7.49%)
Jul 24, 2000 25.17 26.70 25.17 26.35 26,737,770 +0.93(+3.66%)
Jul 21, 2000 24.93 25.62 24.72 25.42 16,157,243 +0.49(+1.96%)
Jul 20, 2000 25.76 25.80 24.55 24.93 25,592,860 -0.80(-3.10%)
Jul 19, 2000 24.90 25.76 24.24 25.73 20,696,268 +0.86(+3.48%)
Jul 18, 2000 25.83 26.04 24.48 24.86 24,390,012 -0.68(-2.67%)
Jul 17, 2000 25.00 26.21 24.79 25.55 19,253,172 +0.58(+2.33%)
Jul 14, 2000 25.21 25.48 24.52 24.96 21,548,586 -0.59(-2.30%)
Jul 13, 2000 26.53 26.53 25.38 25.55 26,040,860 -1.02(-3.86%)
Jul 12, 2000 27.29 27.29 26.58 26.58 17,897,982 -0.57(-2.10%)
Jul 11, 2000 26.38 27.15 26.25 27.15 24,649,390 +0.66(+2.49%)
Jul 10, 2000 25.76 26.56 25.45 26.49 19,395,586 +1.11(+4.37%)
Jul 07, 2000 25.87 26.04 25.38 25.38 22,962,260 -0.42(-1.61%)
Jul 06, 2000 26.38 26.38 25.59 25.80 17,783,364 -0.49(-1.85%)
Jul 05, 2000 26.59 26.59 26.04 26.28 20,335,628 -0.14(-0.52%)
Jul 03, 2000 26.49 26.49 26.07 26.42 10,434,503 -0.17(-0.65%)
Jun 30, 2000 25.35 26.65 25.35 26.59 29,151,230 +0.98(+3.83%)
Jun 29, 2000 25.87 25.87 25.27 25.61 29,974,308 -0.14(-0.54%)
Jun 28, 2000 25.83 26.01 25.62 25.75 23,036,264 -0.29(-1.11%)
Jun 27, 2000 25.76 26.10 25.45 26.04 21,112,138 +0.42(+1.62%)
Jun 26, 2000 25.48 25.70 25.21 25.62 28,750,160 +0.21(+0.81%)
Jun 23, 2000 25.48 25.76 25.07 25.42 25,756,032 +0.07(+0.28%)
Jun 22, 2000 25.93 25.93 24.65 25.35 30,709,664 -0.63(-2.41%)
Jun 21, 2000 26.04 26.14 25.70 25.97 29,609,700 +0.35(+1.36%)
Jun 20, 2000 25.83 25.97 25.07 25.62 19,887,088 -0.28(-1.07%)
Jun 19, 2000 26.49 26.49 25.90 25.90 14,991,577 -0.66(-2.48%)
Jun 16, 2000 25.73 26.66 25.73 26.56 25,990,322 +0.52(+2.00%)
Jun 15, 2000 25.70 26.04 25.55 26.04 15,062,332 +0.23(+0.88%)
Jun 14, 2000 25.45 26.01 25.42 25.81 19,959,468 +0.42(+1.64%)
Jun 13, 2000 25.14 25.70 24.96 25.40 20,363,246 +0.81(+3.29%)
Jun 12, 2000 24.96 25.35 24.59 24.59 10,261,403 -0.90(-3.52%)
Jun 09, 2000 24.59 25.48 24.44 25.48 11,973,623 +0.97(+3.95%)
Jun 08, 2000 24.24 24.62 24.13 24.52 11,574,899 +0.42(+1.72%)
Jun 07, 2000 24.07 24.48 23.96 24.10 10,042,638 +0.03(+0.14%)
Jun 06, 2000 23.82 24.27 23.51 24.07 17,109,198 +0.38(+1.61%)
Jun 05, 2000 24.27 24.34 23.41 23.68 17,521,820 -0.45(-1.86%)
Jun 02, 2000 25.45 25.45 23.96 24.13 18,776,292 -0.80(-3.20%)
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.