Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2000 25.31 25.55 24.86 24.93 17,966,572 +0.28(+1.12%)
May 31, 2000 24.24 24.93 24.20 24.65 12,658,258 +0.17(+0.70%)
May 30, 2000 24.41 24.62 24.20 24.48 14,983,635 -0.52(-2.06%)
May 26, 2000 24.86 25.17 24.76 25.00 10,778,535 -0.30(-1.18%)
May 25, 2000 24.69 25.35 24.62 25.30 18,423,054 +0.78(+3.19%)
May 24, 2000 24.03 24.90 24.03 24.52 15,014,500 +0.03(+0.14%)
May 23, 2000 24.27 24.65 23.93 24.48 12,550,500 +0.14(+0.57%)
May 22, 2000 24.62 25.04 23.96 24.34 16,370,594 -0.14(-0.57%)
May 19, 2000 24.76 24.79 24.27 24.48 13,133,333 -0.55(-2.21%)
May 18, 2000 25.00 25.24 24.79 25.04 13,058,787 +0.11(+0.42%)
May 17, 2000 24.65 25.10 24.48 24.93 25,434,202 +0.28(+1.12%)
May 16, 2000 24.62 24.86 23.96 24.65 22,339,716 +0.28(+1.14%)
May 15, 2000 23.72 24.52 23.65 24.38 14,808,369 +0.50(+2.11%)
May 12, 2000 23.48 24.03 23.10 23.87 14,070,126 +0.22(+0.91%)
May 11, 2000 24.13 24.17 23.44 23.66 17,772,354 -0.38(-1.59%)
May 10, 2000 24.41 25.04 23.89 24.04 18,790,192 -0.68(-2.76%)
May 09, 2000 25.24 25.31 24.59 24.72 20,095,204 -0.83(-3.25%)
May 08, 2000 24.93 25.70 24.90 25.55 33,012,478 +0.83(+3.36%)
May 05, 2000 23.48 24.90 23.30 24.72 22,732,484 +0.90(+3.77%)
May 04, 2000 23.55 23.99 23.41 23.82 11,522,915 +0.17(+0.73%)
May 03, 2000 23.79 24.07 23.41 23.65 20,796,624 -0.14(-0.58%)
May 02, 2000 23.27 23.96 23.20 23.79 19,333,494 +0.63(+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.