Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 22.33 22.69 21.94 22.69 26,173,526 +0.53(+2.40%)
Mar 29, 2001 22.14 22.73 21.64 22.16 28,229,024 +0.03(+0.15%)
Mar 28, 2001 22.11 22.32 21.62 22.12 21,765,460 -0.03(-0.13%)
Mar 27, 2001 21.61 22.16 21.35 22.15 27,510,890 +0.69(+3.20%)
Mar 26, 2001 21.19 21.89 20.72 21.46 28,513,642 +0.67(+3.22%)
Mar 23, 2001 20.33 20.93 19.95 20.79 37,688,032 +1.03(+5.21%)
Mar 22, 2001 19.90 19.95 18.89 19.76 49,480,836 -0.17(-0.86%)
Mar 21, 2001 20.69 20.78 19.79 19.94 31,721,510 -0.69(-3.33%)
Mar 20, 2001 21.05 21.17 20.56 20.62 27,709,960 -0.21(-1.01%)
Mar 19, 2001 20.53 21.05 20.53 20.83 25,341,148 +0.13(+0.62%)
Mar 16, 2001 21.07 21.28 20.44 20.71 50,648,368 -0.65(-3.06%)
Mar 15, 2001 21.61 21.72 21.05 21.36 32,568,688 -0.25(-1.15%)
Mar 14, 2001 21.61 21.89 21.17 21.61 33,603,568 -0.50(-2.26%)
Mar 13, 2001 22.22 22.30 21.19 22.11 38,683,384 -0.25(-1.12%)
Mar 12, 2001 23.10 23.41 22.16 22.36 24,816,490 -1.16(-4.95%)
Mar 09, 2001 23.48 23.73 23.34 23.52 20,263,136 +0.25(+1.07%)
Mar 08, 2001 23.25 23.52 22.99 23.27 24,740,148 +0.03(+0.12%)
Mar 07, 2001 23.66 23.74 23.14 23.24 28,826,596 -0.64(-2.67%)
Mar 06, 2001 24.64 24.64 23.78 23.88 19,238,006 -0.40(-1.67%)
Mar 05, 2001 24.12 24.42 23.76 24.29 18,161,978 +0.12(+0.50%)
Mar 02, 2001 24.55 24.67 23.95 24.16 28,713,616 -0.27(-1.11%)
Mar 01, 2001 24.92 24.92 24.27 24.43 26,778,498 -0.50(-2.00%)
Feb 28, 2001 25.07 25.20 24.63 24.93 25,323,822 -0.12(-0.46%)
Feb 27, 2001 24.97 25.18 24.88 25.05 14,596,938 -0.02(-0.09%)
Feb 26, 2001 24.52 25.07 24.38 25.07 20,180,476 +0.24(+0.96%)
Feb 23, 2001 24.98 25.02 24.56 24.83 18,042,318 -0.15(-0.60%)
Feb 22, 2001 25.46 25.49 24.76 24.98 31,180,248 +0.16(+0.62%)
Feb 21, 2001 24.99 25.49 24.79 24.83 21,810,220 -0.03(-0.13%)
Feb 20, 2001 25.08 25.46 24.82 24.86 19,899,648 -0.22(-0.86%)
Feb 16, 2001 24.35 25.23 24.35 25.08 26,694,214 +0.56(+2.28%)
Feb 15, 2001 24.68 24.79 24.13 24.52 22,026,436 -0.53(-2.10%)
Feb 14, 2001 24.74 25.20 24.52 25.04 20,246,352 +0.09(+0.38%)
Feb 13, 2001 25.09 25.09 24.69 24.95 25,910,024 -0.60(-2.36%)
Feb 12, 2001 25.07 25.55 24.97 25.55 19,715,918 +0.60(+2.40%)
Feb 09, 2001 24.85 25.52 24.80 24.96 18,255,828 +0.16(+0.65%)
Feb 08, 2001 24.77 25.09 24.39 24.79 21,227,808 +0.14(+0.56%)
Feb 07, 2001 25.40 25.60 24.66 24.66 34,502,540 -0.75(-2.94%)
Feb 06, 2001 25.88 25.88 25.26 25.40 28,090,956 +0.06(+0.22%)
Feb 05, 2001 24.88 25.49 24.77 25.35 20,534,942 +0.47(+1.89%)
Feb 02, 2001 25.04 25.07 24.75 24.88 17,878,622 -0.17(-0.69%)
Feb 01, 2001 25.02 25.05 24.66 25.05 17,215,536 +0.03(+0.13%)
Jan 31, 2001 24.53 25.02 24.04 25.02 23,544,100 +0.48(+1.96%)
Jan 30, 2001 24.13 24.71 23.86 24.53 17,307,220 +0.54(+2.26%)
Jan 29, 2001 24.56 24.88 23.88 23.99 18,573,294 -0.56(-2.28%)
Jan 26, 2001 24.90 25.00 24.38 24.55 25,902,444 -0.07(-0.29%)
Jan 25, 2001 23.83 24.90 23.76 24.62 26,612,636 +0.83(+3.49%)
Jan 24, 2001 23.76 23.93 23.41 23.79 38,909,888 +0.03(+0.14%)
Jan 23, 2001 23.13 23.79 23.06 23.76 22,034,738 +0.42(+1.80%)
Jan 22, 2001 23.13 23.51 22.96 23.34 26,546,942 +0.41(+1.79%)
Jan 19, 2001 22.72 22.99 22.51 22.93 29,861,114 +0.14(+0.63%)
Jan 18, 2001 22.78 23.17 22.65 22.78 30,922,342 +0.20(+0.91%)
Jan 17, 2001 22.93 22.93 22.44 22.58 31,143,250 -0.52(-2.25%)
Jan 16, 2001 22.72 23.34 22.68 23.10 29,410,994 +0.14(+0.60%)
Jan 12, 2001 22.72 23.13 22.65 22.96 33,186,114 +0.24(+1.07%)
Jan 11, 2001 23.34 23.48 22.58 22.72 39,882,680 -0.73(-3.10%)
Jan 10, 2001 23.89 24.24 23.41 23.44 25,558,086 -0.52(-2.17%)
Jan 09, 2001 23.41 23.96 23.27 23.96 20,260,610 +0.76(+3.27%)
Jan 08, 2001 23.83 24.04 23.03 23.20 24,989,392 -0.28(-1.18%)
Jan 05, 2001 23.55 24.07 23.06 23.48 32,701,702 +0.32(+1.36%)
Jan 04, 2001 24.31 24.35 22.72 23.17 59,675,120 -0.97(-4.02%)
Jan 03, 2001 25.49 25.73 23.55 24.14 40,679,500 -1.42(-5.55%)
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.