Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 22.48 22.67 22.06 22.32 18,416,358 -0.26(-1.14%)
Jul 28, 2000 22.70 22.90 22.38 22.58 15,305,826 -0.38(-1.64%)
Jul 27, 2000 22.15 23.09 22.12 22.95 22,319,296 +0.57(+2.55%)
Jul 26, 2000 22.99 23.15 22.00 22.38 49,668,812 -0.26(-1.14%)
Jul 25, 2000 22.38 23.15 22.12 22.64 59,808,948 -1.83(-7.49%)
Jul 24, 2000 23.38 24.79 23.38 24.47 28,790,890 +0.86(+3.66%)
Jul 21, 2000 23.15 23.80 22.96 23.61 17,397,914 +0.45(+1.96%)
Jul 20, 2000 23.92 23.96 22.80 23.15 27,558,066 -0.74(-3.10%)
Jul 19, 2000 23.12 23.92 22.51 23.89 22,285,476 +0.80(+3.48%)
Jul 18, 2000 23.99 24.18 22.74 23.09 26,262,854 -0.63(-2.67%)
Jul 17, 2000 23.21 24.34 23.02 23.72 20,731,570 +0.54(+2.33%)
Jul 14, 2000 23.41 23.67 22.77 23.18 23,203,244 -0.55(-2.30%)
Jul 13, 2000 24.63 24.63 23.57 23.73 28,040,466 -0.95(-3.86%)
Jul 12, 2000 25.34 25.34 24.68 24.68 19,272,318 -0.53(-2.10%)
Jul 11, 2000 24.50 25.21 24.38 25.21 26,542,148 +0.61(+2.49%)
Jul 10, 2000 23.92 24.67 23.64 24.60 20,884,920 +1.03(+4.37%)
Jul 07, 2000 24.02 24.18 23.57 23.57 24,725,468 -0.39(-1.61%)
Jul 06, 2000 24.50 24.50 23.77 23.96 19,148,900 -0.45(-1.86%)
Jul 05, 2000 24.70 24.70 24.18 24.41 21,897,146 -0.13(-0.52%)
Jul 03, 2000 24.60 24.60 24.21 24.54 11,235,739 -0.16(-0.65%)
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%)
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.