Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 32.88 32.88 31.62 32.12 11,809,600 -0.07(-0.22%)
Feb 28, 2000 32.12 32.44 31.94 32.19 8,108,300 -0.19(-0.59%)
Feb 25, 2000 33.00 33.25 32.00 32.38 8,255,000 -0.68(-2.06%)
Feb 24, 2000 32.88 33.31 32.56 33.06 9,286,600 -0.94(-2.76%)
Feb 23, 2000 33.81 34.00 32.94 34.00 9,090,200 +0.50(+1.49%)
Feb 22, 2000 33.44 33.81 33.12 33.50 8,735,300 -0.50(-1.47%)
Feb 18, 2000 34.00 34.00 32.88 34.00 10,314,100 +0.00(+0.00%)
Feb 17, 2000 34.12 34.38 33.62 34.00 8,495,100 +0.25(+0.74%)
Feb 16, 2000 35.00 35.06 33.75 33.75 9,873,900 -1.81(-5.09%)
Feb 15, 2000 35.06 35.88 34.75 35.56 7,832,700 +0.56(+1.60%)
Feb 14, 2000 33.56 35.31 33.56 35.00 8,393,400 +0.00(+0.00%)
Feb 11, 2000 35.56 35.56 34.00 35.00 10,172,000 +0.00(+0.00%)
Feb 10, 2000 36.50 36.50 35.00 35.00 10,577,500 -1.12(-3.10%)
Feb 09, 2000 37.62 37.69 36.12 36.12 11,207,200 -1.69(-4.47%)
Feb 08, 2000 37.06 37.94 36.88 37.81 15,360,700 +0.81(+2.19%)
Feb 07, 2000 35.88 37.00 35.56 37.00 12,713,400 +1.25(+3.50%)
Feb 04, 2000 36.12 36.12 35.31 35.75 6,609,100 +0.13(+0.36%)
Feb 03, 2000 36.06 36.62 35.31 35.62 8,794,000 -0.38(-1.06%)
Feb 02, 2000 36.94 37.00 35.75 36.00 7,141,500 -1.00(-2.70%)
Feb 01, 2000 35.56 37.19 35.50 37.00 11,713,200 +0.81(+2.24%)
Jan 31, 2000 34.00 36.50 34.00 36.19 10,089,700 +1.00(+2.84%)
Jan 28, 2000 34.50 35.69 33.88 35.19 11,228,300 +0.69(+2.00%)
Jan 27, 2000 34.56 35.44 34.50 34.50 8,594,600 -0.38(-1.09%)
Jan 26, 2000 34.81 35.00 34.38 34.88 7,332,800 +0.00(+0.00%)
Jan 25, 2000 34.50 35.44 34.31 34.88 9,396,200 +0.50(+1.45%)
Jan 24, 2000 35.00 35.25 33.38 34.38 13,030,800 -0.68(-1.94%)
Jan 21, 2000 36.56 36.56 35.00 35.06 12,355,600 -1.33(-3.65%)
Jan 20, 2000 36.75 36.88 35.81 36.39 7,980,400 -0.61(-1.65%)
Jan 19, 2000 36.75 37.06 36.31 37.00 10,053,500 +0.50(+1.37%)
Jan 18, 2000 37.12 37.25 35.81 36.50 10,872,500 -0.50(-1.35%)
Jan 14, 2000 37.44 37.62 37.00 37.00 16,182,000 +0.00(+0.00%)
Jan 13, 2000 34.94 37.12 34.62 37.00 26,286,400 +1.88(+5.35%)
Jan 12, 2000 34.50 35.31 34.44 35.12 10,838,000 +1.12(+3.29%)
Jan 11, 2000 34.25 35.00 34.00 34.00 9,247,700 -0.44(-1.28%)
Jan 10, 2000 35.00 35.00 34.06 34.44 9,880,200 -0.06(-0.17%)
Jan 07, 2000 34.00 34.88 32.31 34.50 17,041,900 +2.19(+6.78%)
Jan 06, 2000 31.25 32.75 31.19 32.31 10,545,800 +1.12(+3.59%)
Jan 05, 2000 30.88 31.88 30.81 31.19 12,316,500 +0.50(+1.63%)
Jan 04, 2000 31.25 31.50 30.00 30.69 13,481,000 -1.19(-3.73%)
Jan 03, 2000 32.06 32.38 31.62 31.88 12,213,800 -0.56(-1.73%)
Dec 31, 1999 32.50 32.62 32.19 32.44 5,635,500 -0.25(-0.76%)
Dec 30, 1999 32.62 32.81 32.50 32.69 7,615,000 -0.19(-0.58%)
Dec 29, 1999 33.00 33.19 32.62 32.88 7,325,800 -0.74(-2.20%)
Dec 28, 1999 34.00 34.12 33.06 33.62 6,334,100 -0.88(-2.55%)
Dec 27, 1999 34.00 34.50 33.75 34.50 7,835,200 +0.38(+1.11%)
Dec 23, 1999 34.00 34.38 33.75 34.12 7,767,600 +0.37(+1.10%)
Dec 22, 1999 32.62 34.00 32.50 33.75 11,841,300 +1.13(+3.46%)
Dec 21, 1999 32.56 32.88 32.38 32.62 12,031,100 -0.30(-0.91%)
Dec 20, 1999 33.31 33.38 32.56 32.92 10,083,200 -0.33(-0.99%)
Dec 17, 1999 34.19 34.25 33.25 33.25 18,638,500 -0.75(-2.21%)
Dec 16, 1999 34.38 34.38 33.50 34.00 16,047,900 -0.25(-0.73%)
Dec 15, 1999 33.12 34.44 33.06 34.25 13,274,900 +0.87(+2.61%)
Dec 14, 1999 33.00 33.50 32.56 33.38 15,333,900 +0.26(+0.79%)
Dec 13, 1999 33.50 33.81 33.00 33.12 20,098,700 -0.76(-2.24%)
Dec 10, 1999 33.62 34.25 33.38 33.88 10,260,900 +0.13(+0.39%)
Dec 09, 1999 34.00 34.12 33.56 33.75 9,636,900 -0.25(-0.74%)
Dec 08, 1999 33.88 34.38 33.62 34.00 11,810,800 +0.19(+0.56%)
Dec 07, 1999 34.56 34.81 33.38 33.81 17,475,500 -1.25(-3.57%)
Dec 06, 1999 35.69 35.88 34.44 35.06 13,634,400 -0.69(-1.93%)
Dec 03, 1999 36.31 36.50 35.75 35.75 14,162,800 -0.27(-0.75%)
Dec 02, 1999 36.00 36.19 35.81 36.02 10,907,500 +0.11(+0.31%)
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.