Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 40.68 41.23 40.44 40.98 5,261,969 +0.30(+0.74%)
May 30, 2000 39.47 40.80 39.47 40.68 7,465,231 +1.94(+5.01%)
May 26, 2000 38.67 39.04 38.13 38.74 3,421,988 +0.07(+0.18%)
May 25, 2000 38.19 39.28 37.94 38.67 3,983,330 +0.49(+1.27%)
May 24, 2000 38.92 39.64 37.10 38.19 4,477,965 -0.73(-1.87%)
May 23, 2000 39.53 39.53 38.61 38.92 4,294,317 -0.80(-2.01%)
May 22, 2000 39.89 40.31 38.86 39.71 4,267,861 -0.17(-0.44%)
May 19, 2000 40.01 40.07 38.61 39.89 4,531,186 -0.13(-0.32%)
May 18, 2000 41.04 41.59 39.83 40.01 4,464,274 -1.03(-2.51%)
May 17, 2000 40.98 41.65 40.86 41.04 4,155,963 +0.06(+0.14%)
May 16, 2000 40.07 41.41 40.07 40.98 6,035,885 +1.34(+3.38%)
May 15, 2000 39.64 39.95 39.04 39.64 3,957,903 +0.00(+0.00%)
May 12, 2000 39.95 40.20 38.92 39.64 3,154,340 -0.31(-0.78%)
May 11, 2000 39.89 40.20 39.40 39.95 3,391,724 +0.07(+0.17%)
May 10, 2000 39.59 40.56 39.34 39.89 6,471,020 +0.30(+0.76%)
May 09, 2000 39.40 40.44 38.61 39.59 3,460,592 +0.18(+0.47%)
May 08, 2000 38.43 39.95 38.43 39.40 3,640,122 +0.97(+2.53%)
May 05, 2000 38.56 39.28 38.13 38.43 3,527,813 -0.13(-0.33%)
May 04, 2000 40.07 40.74 38.25 38.56 7,238,759 -1.52(-3.78%)
May 03, 2000 40.80 40.80 38.50 40.07 6,618,226 -1.70(-4.07%)
May 02, 2000 40.80 41.83 39.16 41.77 9,441,506 +0.97(+2.38%)
May 01, 2000 42.38 42.63 40.80 40.80 9,062,784 -1.58(-3.74%)
Apr 28, 2000 41.04 42.38 41.04 42.38 11,914,990 +1.94(+4.80%)
Apr 27, 2000 41.04 41.04 39.71 40.44 4,748,393 -0.73(-1.77%)
Apr 26, 2000 39.59 41.29 39.59 41.17 6,096,723 +1.83(+4.64%)
Apr 25, 2000 39.10 39.40 38.56 39.34 3,812,755 +0.24(+0.62%)
Apr 24, 2000 40.26 40.26 38.98 39.10 3,905,197 -1.94(-4.73%)
Apr 20, 2000 39.77 41.29 39.64 41.04 5,526,323 +1.27(+3.20%)
Apr 19, 2000 38.86 40.31 38.86 39.77 8,714,326 +1.40(+3.65%)
Apr 18, 2000 37.64 38.61 36.91 38.37 4,346,405 +0.73(+1.94%)
Apr 17, 2000 37.64 37.64 36.00 37.64 6,643,962 -0.13(-0.33%)
Apr 14, 2000 38.13 38.37 36.61 37.77 8,380,280 -0.36(-0.94%)
Apr 13, 2000 38.92 39.59 38.13 38.13 5,163,042 -0.79(-2.02%)
Apr 12, 2000 41.29 42.38 38.86 38.92 8,545,296 -2.37(-5.74%)
Apr 11, 2000 40.56 41.29 40.56 41.29 7,036,581 +1.16(+2.88%)
Apr 10, 2000 39.83 40.20 39.10 40.13 3,725,975 +0.30(+0.76%)
Apr 07, 2000 39.34 40.20 39.34 39.83 3,351,268 +0.54(+1.38%)
Apr 06, 2000 38.86 40.07 38.86 39.28 3,675,534 +0.43(+1.10%)
Apr 05, 2000 39.59 39.59 38.13 38.86 5,220,483 -1.10(-2.75%)
Apr 04, 2000 40.62 40.74 37.28 39.95 7,162,170 -0.66(-1.63%)
Apr 03, 2000 40.07 40.68 39.89 40.62 4,949,129 +0.54(+1.36%)
Mar 31, 2000 39.10 40.31 39.10 40.07 5,444,794 +0.97(+2.48%)
Mar 30, 2000 39.64 39.83 38.61 39.10 5,505,941 -0.54(-1.37%)
Mar 29, 2000 39.77 40.01 39.10 39.64 5,244,263 -0.13(-0.32%)
Mar 28, 2000 40.56 41.29 39.47 39.77 7,710,541 -0.79(-1.94%)
Mar 27, 2000 40.26 40.98 38.86 40.56 5,893,105 +0.30(+0.75%)
Mar 24, 2000 40.37 40.56 39.89 40.26 6,733,830 -0.12(-0.29%)
Mar 23, 2000 39.34 40.74 38.67 40.37 8,292,573 +1.03(+2.62%)
Mar 22, 2000 38.61 40.26 38.61 39.34 13,939,236 +1.27(+3.34%)
Mar 21, 2000 38.31 38.92 37.53 38.07 13,570,499 -0.24(-0.63%)
Mar 20, 2000 36.61 38.37 36.61 38.31 17,252,828 +2.55(+7.14%)
Mar 17, 2000 34.30 35.88 33.57 35.76 8,892,724 +1.46(+4.25%)
Mar 16, 2000 33.82 34.49 32.79 34.30 8,466,030 +0.49(+1.44%)
Mar 15, 2000 33.15 33.94 32.67 33.82 6,748,036 +0.66(+1.99%)
Mar 14, 2000 33.76 33.76 32.84 33.15 5,678,677 -0.79(-2.32%)
Mar 13, 2000 34.13 34.49 32.06 33.94 5,332,690 -0.18(-0.54%)
Mar 10, 2000 34.73 34.73 33.70 34.13 7,175,347 -1.09(-3.09%)
Mar 09, 2000 33.94 35.21 33.64 35.21 5,714,398 +1.27(+3.75%)
Mar 08, 2000 34.91 34.91 33.88 33.94 6,397,828 -1.03(-2.94%)
Mar 07, 2000 34.97 35.34 34.43 34.97 7,709,203 +0.00(+0.00%)
Mar 06, 2000 35.46 35.70 34.54 34.97 7,456,069 -0.49(-1.37%)
Mar 03, 2000 33.88 35.46 33.88 35.46 14,787,579 +1.94(+5.80%)
Mar 02, 2000 33.64 33.64 32.84 33.51 6,695,844 -0.18(-0.55%)
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.