Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 25.35 26.65 25.35 26.59 29,151,230 +0.98(+3.83%)
Jun 29, 2000 25.87 25.87 25.27 25.61 29,974,308 -0.14(-0.54%)
Jun 28, 2000 25.83 26.01 25.62 25.75 23,036,264 -0.29(-1.11%)
Jun 27, 2000 25.76 26.10 25.45 26.04 21,112,138 +0.42(+1.62%)
Jun 26, 2000 25.48 25.70 25.21 25.62 28,750,160 +0.21(+0.81%)
Jun 23, 2000 25.48 25.76 25.07 25.42 25,756,032 +0.07(+0.28%)
Jun 22, 2000 25.93 25.93 24.65 25.35 30,709,664 -0.63(-2.41%)
Jun 21, 2000 26.04 26.14 25.70 25.97 29,609,700 +0.35(+1.36%)
Jun 20, 2000 25.83 25.97 25.07 25.62 19,887,088 -0.28(-1.07%)
Jun 19, 2000 26.49 26.49 25.90 25.90 14,991,577 -0.66(-2.48%)
Jun 16, 2000 25.73 26.66 25.73 26.56 25,990,322 +0.52(+2.00%)
Jun 15, 2000 25.70 26.04 25.55 26.04 15,062,332 +0.23(+0.88%)
Jun 14, 2000 25.45 26.01 25.42 25.81 19,959,468 +0.42(+1.64%)
Jun 13, 2000 25.14 25.70 24.96 25.40 20,363,246 +0.81(+3.29%)
Jun 12, 2000 24.96 25.35 24.59 24.59 10,261,403 -0.90(-3.52%)
Jun 09, 2000 24.59 25.48 24.44 25.48 11,973,623 +0.97(+3.95%)
Jun 08, 2000 24.24 24.62 24.13 24.52 11,574,899 +0.42(+1.72%)
Jun 07, 2000 24.07 24.48 23.96 24.10 10,042,638 +0.03(+0.14%)
Jun 06, 2000 23.82 24.27 23.51 24.07 17,109,198 +0.38(+1.61%)
Jun 05, 2000 24.27 24.34 23.41 23.68 17,521,820 -0.45(-1.86%)
Jun 02, 2000 25.45 25.45 23.96 24.13 18,776,292 -0.80(-3.20%)
Jun 01, 2000 25.31 25.55 24.86 24.93 17,966,572 +0.28(+1.12%)
May 31, 2000 24.24 24.93 24.20 24.65 12,658,258 +0.17(+0.70%)
May 30, 2000 24.41 24.62 24.20 24.48 14,983,635 -0.52(-2.06%)
May 26, 2000 24.86 25.17 24.76 25.00 10,778,535 -0.30(-1.18%)
May 25, 2000 24.69 25.35 24.62 25.30 18,423,054 +0.78(+3.19%)
May 24, 2000 24.03 24.90 24.03 24.52 15,014,500 +0.03(+0.14%)
May 23, 2000 24.27 24.65 23.93 24.48 12,550,500 +0.14(+0.57%)
May 22, 2000 24.62 25.04 23.96 24.34 16,370,594 -0.14(-0.57%)
May 19, 2000 24.76 24.79 24.27 24.48 13,133,333 -0.55(-2.21%)
May 18, 2000 25.00 25.24 24.79 25.04 13,058,787 +0.11(+0.42%)
May 17, 2000 24.65 25.10 24.48 24.93 25,434,202 +0.28(+1.12%)
May 16, 2000 24.62 24.86 23.96 24.65 22,339,716 +0.28(+1.14%)
May 15, 2000 23.72 24.52 23.65 24.38 14,808,369 +0.50(+2.11%)
May 12, 2000 23.48 24.03 23.10 23.87 14,070,126 +0.22(+0.91%)
May 11, 2000 24.13 24.17 23.44 23.66 17,772,354 -0.38(-1.59%)
May 10, 2000 24.41 25.04 23.89 24.04 18,790,192 -0.68(-2.76%)
May 09, 2000 25.24 25.31 24.59 24.72 20,095,204 -0.83(-3.25%)
May 08, 2000 24.93 25.70 24.90 25.55 33,012,478 +0.83(+3.36%)
May 05, 2000 23.48 24.90 23.30 24.72 22,732,484 +0.90(+3.77%)
May 04, 2000 23.55 23.99 23.41 23.82 11,522,915 +0.17(+0.73%)
May 03, 2000 23.79 24.07 23.41 23.65 20,796,624 -0.14(-0.58%)
May 02, 2000 23.27 23.96 23.20 23.79 19,333,494 +0.63(+2.70%)
May 01, 2000 23.41 24.10 22.89 23.16 14,900,966 -0.17(-0.74%)
Apr 28, 2000 23.68 23.76 23.13 23.34 16,170,600 -0.35(-1.47%)
Apr 27, 2000 23.27 24.13 23.27 23.68 18,532,798 -0.42(-1.72%)
Apr 26, 2000 23.68 24.10 23.55 24.10 18,798,494 +0.03(+0.14%)
Apr 25, 2000 23.89 24.24 23.37 24.07 18,719,074 -0.03(-0.14%)
Apr 24, 2000 22.99 24.52 22.85 24.10 26,895,166 +1.11(+4.82%)
Apr 20, 2000 23.34 23.34 22.58 22.99 19,610,742 +0.11(+0.46%)
Apr 19, 2000 21.99 23.55 21.82 22.89 36,241,976 +0.97(+4.42%)
Apr 18, 2000 21.05 21.95 21.05 21.92 25,665,964 +0.86(+4.10%)
Apr 17, 2000 20.64 21.54 20.50 21.05 25,005,154 +0.03(+0.16%)
Apr 14, 2000 21.57 21.64 20.43 21.02 24,784,222 -0.93(-4.24%)
Apr 13, 2000 22.27 22.37 21.57 21.95 22,627,432 -0.42(-1.88%)
Apr 12, 2000 21.88 22.71 21.75 22.37 30,589,090 +0.32(+1.43%)
Apr 11, 2000 22.02 22.44 21.92 22.06 23,614,404 +0.00(+0.00%)
Apr 10, 2000 21.57 22.33 21.47 22.06 27,762,646 +0.55(+2.58%)
Apr 07, 2000 21.33 21.85 21.30 21.50 16,814,442 +0.24(+1.12%)
Apr 06, 2000 21.12 21.40 20.91 21.26 17,197,282 -0.13(-0.62%)
Apr 05, 2000 21.33 21.71 21.26 21.40 17,722,174 -0.63(-2.84%)
Apr 04, 2000 21.43 22.16 21.05 22.02 60,568,996 +0.97(+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.