Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 22.14 22.62 22.13 22.28 27,163,236 +0.09(+0.42%)
Apr 27, 2001 21.66 22.23 21.57 22.19 25,287,276 +0.32(+1.46%)
Apr 26, 2001 21.10 21.92 20.97 21.87 32,806,858 +0.82(+3.89%)
Apr 25, 2001 20.87 21.23 20.80 21.05 19,886,578 +0.20(+0.96%)
Apr 24, 2001 21.10 21.34 20.64 20.85 21,599,488 -0.25(-1.17%)
Apr 23, 2001 21.05 21.23 20.97 21.10 22,903,700 +0.12(+0.59%)
Apr 20, 2001 20.45 21.05 20.33 20.97 37,968,520 +0.49(+2.41%)
Apr 19, 2001 20.74 20.94 20.48 20.48 47,767,508 -0.57(-2.69%)
Apr 18, 2001 21.35 22.00 20.89 21.05 53,405,300 -0.78(-3.56%)
Apr 17, 2001 20.76 21.86 20.75 21.82 24,161,078 +0.78(+3.69%)
Apr 16, 2001 21.28 21.48 20.83 21.05 21,358,894 +0.10(+0.49%)
Apr 12, 2001 20.58 21.00 20.42 20.94 21,065,054 +0.36(+1.75%)
Apr 11, 2001 20.18 20.65 20.13 20.58 33,717,924 -0.51(-2.44%)
Apr 10, 2001 21.61 21.63 20.74 21.10 28,063,416 -0.50(-2.31%)
Apr 09, 2001 21.40 21.61 21.36 21.60 20,173,424 +0.46(+2.17%)
Apr 06, 2001 20.69 21.14 20.58 21.14 22,926,050 +0.14(+0.69%)
Apr 05, 2001 20.81 21.02 20.47 20.99 24,354,834 +0.54(+2.64%)
Apr 04, 2001 19.95 20.77 19.91 20.45 26,905,930 +0.38(+1.87%)
Apr 03, 2001 20.17 20.57 19.81 20.08 31,771,028 +0.04(+0.18%)
Apr 02, 2001 20.97 21.03 19.81 20.04 30,791,556 -1.03(-4.88%)
Mar 30, 2001 20.74 21.07 20.38 21.07 28,183,324 +0.49(+2.40%)
Mar 29, 2001 20.56 21.11 20.09 20.58 30,396,658 +0.03(+0.15%)
Mar 28, 2001 20.53 20.73 20.08 20.55 23,436,774 -0.03(-0.12%)
Mar 27, 2001 20.07 20.58 19.83 20.57 29,623,380 +0.64(+3.20%)
Mar 26, 2001 19.68 20.33 19.24 19.93 30,703,132 +0.62(+3.22%)
Mar 23, 2001 18.88 19.44 18.53 19.31 40,581,996 +0.96(+5.21%)
Mar 22, 2001 18.48 18.53 17.55 18.35 53,280,340 -0.16(-0.86%)
Mar 21, 2001 19.22 19.30 18.38 18.51 34,157,324 -0.64(-3.33%)
Mar 20, 2001 19.55 19.66 19.09 19.15 29,837,738 -0.20(-1.01%)
Mar 19, 2001 19.06 19.55 19.06 19.35 27,287,030 +0.12(+0.62%)
Mar 16, 2001 19.56 19.76 18.98 19.23 54,537,524 -0.61(-3.06%)
Mar 15, 2001 20.07 20.17 19.55 19.84 35,069,556 -0.23(-1.15%)
Mar 14, 2001 20.07 20.33 19.66 20.07 36,183,896 -0.46(-2.26%)
Mar 13, 2001 20.63 20.71 19.68 20.53 41,653,780 -0.23(-1.11%)
Mar 12, 2001 21.46 21.74 20.58 20.76 26,722,084 -1.08(-4.95%)
Mar 09, 2001 21.80 22.04 21.68 21.84 21,819,090 +0.23(+1.07%)
Mar 08, 2001 21.59 21.84 21.35 21.61 26,639,880 +0.03(+0.12%)
Mar 07, 2001 21.97 22.04 21.49 21.59 31,040,116 -0.59(-2.67%)
Mar 06, 2001 22.88 22.88 22.08 22.18 20,715,242 -0.38(-1.67%)
Mar 05, 2001 22.40 22.68 22.07 22.55 19,556,590 +0.11(+0.50%)
Mar 02, 2001 22.80 22.91 22.24 22.44 30,918,460 -0.25(-1.11%)
Mar 01, 2001 23.15 23.15 22.54 22.69 28,834,750 -0.46(-2.00%)
Feb 28, 2001 23.28 23.40 22.87 23.16 27,268,374 -0.11(-0.46%)
Feb 27, 2001 23.19 23.38 23.11 23.26 15,717,799 -0.02(-0.09%)
Feb 26, 2001 22.77 23.28 22.64 23.28 21,730,084 +0.22(+0.96%)
Feb 23, 2001 23.20 23.23 22.81 23.06 19,427,742 -0.14(-0.60%)
Feb 22, 2001 23.64 23.67 22.99 23.20 33,574,500 +0.14(+0.62%)
Feb 21, 2001 23.21 23.67 23.03 23.06 23,484,970 -0.03(-0.13%)
Feb 20, 2001 23.29 23.64 23.05 23.09 21,427,690 -0.20(-0.86%)
Feb 16, 2001 22.62 23.43 22.62 23.29 28,743,994 +0.52(+2.28%)
Feb 15, 2001 22.92 23.03 22.41 22.77 23,717,788 -0.49(-2.10%)
Feb 14, 2001 22.98 23.40 22.77 23.26 21,801,018 +0.09(+0.38%)
Feb 13, 2001 23.30 23.30 22.93 23.17 27,899,588 -0.56(-2.36%)
Feb 12, 2001 23.28 23.73 23.19 23.73 21,229,854 +0.56(+2.40%)
Feb 09, 2001 23.08 23.70 23.03 23.18 19,657,646 +0.15(+0.65%)
Feb 08, 2001 23.00 23.30 22.65 23.03 22,857,836 +0.13(+0.56%)
Feb 07, 2001 23.59 23.77 22.90 22.90 37,151,904 -0.69(-2.94%)
Feb 06, 2001 24.03 24.04 23.46 23.59 30,247,988 +0.05(+0.22%)
Feb 05, 2001 23.10 23.67 23.01 23.54 22,111,766 +0.44(+1.89%)
Feb 02, 2001 23.25 23.28 22.98 23.10 19,251,476 -0.16(-0.69%)
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.