Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 23.69 24.07 23.58 23.90 20,012,810 +0.63(+2.71%)
Aug 30, 2000 23.55 23.72 23.13 23.27 16,945,536 -0.31(-1.32%)
Aug 29, 2000 23.34 24.00 23.27 23.58 17,545,816 -0.16(-0.65%)
Aug 28, 2000 24.35 24.35 23.69 23.74 13,359,380 -0.54(-2.21%)
Aug 25, 2000 24.14 24.35 23.86 24.27 10,215,402 +0.40(+1.67%)
Aug 24, 2000 24.04 24.07 23.83 23.88 11,001,396 +0.03(+0.14%)
Aug 23, 2000 23.48 24.04 23.48 23.84 11,869,329 +0.29(+1.25%)
Aug 22, 2000 24.17 24.17 23.44 23.55 16,355,544 -0.69(-2.86%)
Aug 21, 2000 23.79 24.24 23.27 24.24 11,538,327 +0.55(+2.34%)
Aug 18, 2000 24.10 24.21 23.44 23.69 19,670,438 -0.69(-2.84%)
Aug 17, 2000 24.35 24.72 23.89 24.38 20,636,552 +0.31(+1.29%)
Aug 16, 2000 23.79 24.24 23.69 24.07 14,115,414 +0.80(+3.43%)
Aug 15, 2000 23.83 24.00 23.27 23.27 14,063,977 -0.40(-1.69%)
Aug 14, 2000 23.89 24.00 23.67 23.67 13,165,182 -0.09(-0.37%)
Aug 11, 2000 23.76 23.96 23.55 23.76 13,818,884 +0.49(+2.09%)
Aug 10, 2000 23.83 24.17 23.27 23.27 23,788,832 -0.42(-1.75%)
Aug 09, 2000 24.79 25.24 23.27 23.69 28,314,752 -1.20(-4.83%)
Aug 08, 2000 24.90 25.42 24.52 24.89 16,013,894 +0.00(+0.00%)
Aug 07, 2000 25.49 25.49 24.55 24.89 13,533,002 -0.32(-1.27%)
Aug 04, 2000 25.21 25.49 24.45 25.21 14,608,308 +0.42(+1.68%)
Aug 03, 2000 25.83 25.87 24.79 24.79 14,614,083 -0.76(-2.97%)
Aug 02, 2000 25.21 25.76 25.18 25.55 22,074,984 +0.20(+0.81%)
Aug 01, 2000 24.17 25.45 24.04 25.35 24,614,894 +1.31(+5.46%)
Jul 31, 2000 24.21 24.41 23.76 24.04 17,101,292 -0.28(-1.14%)
Jul 28, 2000 24.45 24.66 24.10 24.31 14,212,874 -0.40(-1.64%)
Jul 27, 2000 23.86 24.87 23.83 24.72 20,725,528 +0.62(+2.55%)
Jul 26, 2000 24.76 24.93 23.69 24.10 46,122,084 -0.28(-1.14%)
Jul 25, 2000 24.10 24.93 23.83 24.38 55,538,136 -1.97(-7.49%)
Jul 24, 2000 25.18 26.70 25.18 26.35 26,735,002 +0.93(+3.66%)
Jul 21, 2000 24.93 25.63 24.72 25.42 16,155,571 +0.49(+1.96%)
Jul 20, 2000 25.76 25.80 24.55 24.93 25,590,212 -0.80(-3.10%)
Jul 19, 2000 24.90 25.76 24.24 25.73 20,694,126 +0.86(+3.48%)
Jul 18, 2000 25.83 26.04 24.48 24.87 24,387,488 -0.68(-2.67%)
Jul 17, 2000 25.00 26.21 24.79 25.55 19,251,180 +0.58(+2.33%)
Jul 14, 2000 25.21 25.49 24.52 24.97 21,546,356 -0.59(-2.30%)
Jul 13, 2000 26.53 26.53 25.38 25.55 26,038,166 -1.03(-3.86%)
Jul 12, 2000 27.29 27.29 26.58 26.58 17,896,130 -0.57(-2.10%)
Jul 11, 2000 26.39 27.15 26.25 27.15 24,646,838 +0.66(+2.49%)
Jul 10, 2000 25.76 26.56 25.45 26.49 19,393,580 +1.11(+4.37%)
Jul 07, 2000 25.87 26.04 25.38 25.38 22,959,884 -0.42(-1.61%)
Jul 06, 2000 26.39 26.39 25.59 25.80 17,781,524 -0.49(-1.86%)
Jul 05, 2000 26.60 26.60 26.04 26.29 20,333,524 -0.14(-0.52%)
Jul 03, 2000 26.49 26.49 26.07 26.42 10,433,423 -0.17(-0.65%)
Jun 30, 2000 25.35 26.66 25.35 26.60 29,148,214 +0.98(+3.83%)
Jun 29, 2000 25.87 25.87 25.28 25.61 29,971,206 -0.14(-0.54%)
Jun 28, 2000 25.83 26.01 25.63 25.75 23,033,880 -0.29(-1.11%)
Jun 27, 2000 25.76 26.10 25.45 26.04 21,109,954 +0.42(+1.62%)
Jun 26, 2000 25.49 25.70 25.21 25.63 28,747,184 +0.21(+0.81%)
Jun 23, 2000 25.49 25.76 25.07 25.42 25,753,368 +0.07(+0.28%)
Jun 22, 2000 25.94 25.94 24.66 25.35 30,706,486 -0.63(-2.41%)
Jun 21, 2000 26.04 26.15 25.70 25.98 29,606,636 +0.35(+1.36%)
Jun 20, 2000 25.83 25.98 25.07 25.63 19,885,030 -0.28(-1.07%)
Jun 19, 2000 26.49 26.49 25.90 25.90 14,990,025 -0.66(-2.48%)
Jun 16, 2000 25.73 26.66 25.73 26.56 25,987,632 +0.52(+2.00%)
Jun 15, 2000 25.70 26.04 25.55 26.04 15,060,774 +0.23(+0.88%)
Jun 14, 2000 25.45 26.01 25.42 25.81 19,957,402 +0.42(+1.64%)
Jun 13, 2000 25.14 25.70 24.97 25.40 20,361,138 +0.81(+3.29%)
Jun 12, 2000 24.97 25.35 24.59 24.59 10,260,342 -0.90(-3.52%)
Jun 09, 2000 24.59 25.49 24.45 25.49 11,972,384 +0.97(+3.96%)
Jun 08, 2000 24.24 24.62 24.14 24.52 11,573,701 +0.42(+1.72%)
Jun 07, 2000 24.07 24.48 23.96 24.10 10,041,599 +0.03(+0.14%)
Jun 06, 2000 23.83 24.27 23.51 24.07 17,107,428 +0.38(+1.61%)
Jun 05, 2000 24.27 24.35 23.41 23.69 17,520,006 -0.45(-1.86%)
Jun 02, 2000 25.45 25.45 23.96 24.14 18,774,350 -0.80(-3.20%)
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.