Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 22.00 22.35 21.90 22.20 21,549,542 +0.59(+2.71%)
Aug 30, 2000 21.87 22.03 21.48 21.61 18,246,740 -0.29(-1.32%)
Aug 29, 2000 21.67 22.29 21.61 21.90 18,893,114 -0.14(-0.65%)
Aug 28, 2000 22.61 22.61 22.00 22.04 14,385,212 -0.50(-2.21%)
Aug 25, 2000 22.41 22.61 22.16 22.54 10,999,816 +0.37(+1.67%)
Aug 24, 2000 22.32 22.35 22.13 22.17 11,846,165 +0.03(+0.14%)
Aug 23, 2000 21.81 22.32 21.81 22.14 12,780,744 +0.27(+1.25%)
Aug 22, 2000 22.45 22.45 21.77 21.87 17,611,444 -0.64(-2.86%)
Aug 21, 2000 22.10 22.51 21.61 22.51 12,424,326 +0.51(+2.34%)
Aug 18, 2000 22.38 22.48 21.77 22.00 21,180,880 -0.64(-2.84%)
Aug 17, 2000 22.61 22.96 22.19 22.64 22,221,180 +0.29(+1.29%)
Aug 16, 2000 22.10 22.51 22.00 22.35 15,199,301 +0.74(+3.43%)
Aug 15, 2000 22.13 22.29 21.61 21.61 15,143,914 -0.37(-1.69%)
Aug 14, 2000 22.19 22.29 21.98 21.98 14,176,103 -0.08(-0.37%)
Aug 11, 2000 22.06 22.25 21.87 22.06 14,880,001 +0.45(+2.10%)
Aug 10, 2000 22.13 22.45 21.61 21.61 25,615,516 -0.39(-1.75%)
Aug 09, 2000 23.03 23.44 21.61 22.00 30,488,970 -1.12(-4.83%)
Aug 08, 2000 23.12 23.61 22.77 23.11 17,243,560 +0.00(+0.00%)
Aug 07, 2000 23.67 23.67 22.80 23.11 14,572,167 -0.30(-1.27%)
Aug 04, 2000 23.41 23.67 22.70 23.41 15,730,042 +0.39(+1.68%)
Aug 03, 2000 23.99 24.02 23.03 23.03 15,736,261 -0.70(-2.97%)
Aug 02, 2000 23.41 23.93 23.38 23.73 23,770,066 +0.19(+0.81%)
Aug 01, 2000 22.45 23.64 22.32 23.54 26,505,008 +1.22(+5.46%)
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%)
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.