Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 23.54 24.75 23.54 24.70 31,389,674 +0.91(+3.83%)
Jun 29, 2000 24.02 24.02 23.47 23.79 32,275,954 -0.13(-0.54%)
Jun 28, 2000 23.99 24.15 23.80 23.91 24,805,156 -0.27(-1.11%)
Jun 27, 2000 23.92 24.24 23.64 24.18 22,733,282 +0.39(+1.62%)
Jun 26, 2000 23.67 23.86 23.41 23.80 30,957,806 +0.19(+0.81%)
Jun 23, 2000 23.67 23.92 23.28 23.61 27,733,768 +0.07(+0.28%)
Jun 22, 2000 24.08 24.08 22.90 23.54 33,067,774 -0.58(-2.41%)
Jun 21, 2000 24.18 24.28 23.86 24.12 31,883,346 +0.32(+1.36%)
Jun 20, 2000 23.99 24.12 23.28 23.80 21,414,162 -0.26(-1.07%)
Jun 19, 2000 24.60 24.60 24.05 24.05 16,142,739 -0.61(-2.48%)
Jun 16, 2000 23.89 24.76 23.89 24.67 27,986,046 +0.48(+2.00%)
Jun 15, 2000 23.86 24.18 23.73 24.18 16,218,928 +0.21(+0.88%)
Jun 14, 2000 23.64 24.15 23.61 23.97 21,492,100 +0.39(+1.64%)
Jun 13, 2000 23.35 23.86 23.18 23.59 21,926,882 +0.75(+3.29%)
Jun 12, 2000 23.18 23.54 22.83 22.83 11,049,348 -0.83(-3.52%)
Jun 09, 2000 22.83 23.67 22.70 23.67 12,893,044 +0.90(+3.95%)
Jun 08, 2000 22.51 22.86 22.41 22.77 12,463,704 +0.39(+1.72%)
Jun 07, 2000 22.35 22.74 22.25 22.38 10,813,784 +0.03(+0.14%)
Jun 06, 2000 22.12 22.54 21.84 22.35 18,422,966 +0.36(+1.61%)
Jun 05, 2000 22.54 22.61 21.74 22.00 18,867,272 -0.42(-1.86%)
Jun 02, 2000 23.64 23.64 22.25 22.41 20,218,072 -0.74(-3.20%)
Jun 01, 2000 23.51 23.73 23.09 23.15 19,346,174 +0.26(+1.12%)
May 31, 2000 22.51 23.15 22.48 22.90 13,630,251 +0.16(+0.70%)
May 30, 2000 22.67 22.86 22.48 22.74 16,134,187 -0.48(-2.06%)
May 26, 2000 23.09 23.38 22.99 23.21 11,606,189 -0.28(-1.18%)
May 25, 2000 22.93 23.54 22.86 23.49 19,837,710 +0.73(+3.19%)
May 24, 2000 22.32 23.12 22.32 22.77 16,167,422 +0.03(+0.14%)
May 23, 2000 22.54 22.90 22.22 22.74 13,514,218 +0.13(+0.57%)
May 22, 2000 22.86 23.25 22.25 22.61 17,627,646 -0.13(-0.57%)
May 19, 2000 22.99 23.02 22.54 22.74 14,141,805 -0.51(-2.21%)
May 18, 2000 23.21 23.44 23.02 23.25 14,061,535 +0.10(+0.42%)
May 17, 2000 22.90 23.31 22.74 23.15 27,387,224 +0.26(+1.12%)
May 16, 2000 22.86 23.09 22.25 22.90 24,055,122 +0.26(+1.14%)
May 15, 2000 22.03 22.77 21.96 22.64 15,945,463 +0.47(+2.11%)
May 12, 2000 21.80 22.32 21.45 22.17 15,150,532 +0.20(+0.91%)
May 11, 2000 22.41 22.44 21.77 21.97 19,137,044 -0.36(-1.59%)
May 10, 2000 22.67 23.25 22.19 22.32 20,233,038 -0.63(-2.76%)
May 09, 2000 23.44 23.51 22.83 22.96 21,638,258 -0.77(-3.25%)
May 08, 2000 23.15 23.86 23.12 23.73 35,547,416 +0.77(+3.36%)
May 05, 2000 21.80 23.12 21.64 22.96 24,478,048 +0.83(+3.77%)
May 04, 2000 21.87 22.28 21.74 22.12 12,407,728 +0.16(+0.73%)
May 03, 2000 22.09 22.35 21.74 21.96 22,393,540 -0.13(-0.58%)
May 02, 2000 21.61 22.25 21.55 22.09 20,818,060 +0.58(+2.70%)
May 01, 2000 21.74 22.38 21.25 21.51 16,045,170 -0.16(-0.74%)
Apr 28, 2000 22.00 22.06 21.48 21.67 17,412,296 -0.32(-1.47%)
Apr 27, 2000 21.61 22.41 21.61 22.00 19,955,882 -0.39(-1.72%)
Apr 26, 2000 22.00 22.38 21.87 22.38 20,241,978 +0.03(+0.14%)
Apr 25, 2000 22.19 22.51 21.71 22.35 20,156,460 -0.03(-0.14%)
Apr 24, 2000 21.35 22.77 21.22 22.38 28,960,372 +1.03(+4.82%)
Apr 20, 2000 21.67 21.67 20.97 21.35 21,116,598 +0.10(+0.46%)
Apr 19, 2000 20.42 21.87 20.26 21.25 39,024,900 +0.90(+4.42%)
Apr 18, 2000 19.55 20.38 19.55 20.35 27,636,782 +0.80(+4.11%)
Apr 17, 2000 19.17 20.00 19.04 19.55 26,925,232 +0.03(+0.16%)
Apr 14, 2000 20.04 20.10 18.98 19.52 26,687,334 -0.86(-4.24%)
Apr 13, 2000 20.68 20.78 20.04 20.38 24,364,930 -0.39(-1.88%)
Apr 12, 2000 20.32 21.09 20.19 20.78 32,937,942 +0.29(+1.43%)
Apr 11, 2000 20.45 20.84 20.35 20.48 25,427,690 +0.00(+0.00%)
Apr 10, 2000 20.04 20.74 19.94 20.48 29,894,464 +0.51(+2.58%)
Apr 07, 2000 19.81 20.29 19.78 19.97 18,105,578 +0.22(+1.12%)
Apr 06, 2000 19.61 19.87 19.42 19.75 18,517,814 -0.12(-0.62%)
Apr 05, 2000 19.81 20.16 19.75 19.87 19,083,012 -0.58(-2.84%)
Apr 04, 2000 19.91 20.58 19.55 20.45 65,219,920 +0.90(+4.61%)
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.