Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 31.89 32.74 31.32 32.69 3,083,005 +0.55(+1.71%)
Oct 30, 2000 31.55 32.40 31.15 32.14 2,189,860 +0.51(+1.60%)
Oct 27, 2000 31.23 31.64 30.66 31.64 1,582,066 +0.44(+1.42%)
Oct 26, 2000 30.43 31.51 30.39 31.19 1,675,607 +0.70(+2.30%)
Oct 25, 2000 30.20 30.52 30.13 30.49 2,130,750 +0.02(+0.07%)
Oct 24, 2000 30.75 31.13 30.30 30.47 1,692,305 +0.08(+0.28%)
Oct 23, 2000 31.13 31.81 29.94 30.39 4,213,179 +0.87(+2.93%)
Oct 20, 2000 29.78 30.07 28.40 29.52 7,569,418 -0.59(-1.97%)
Oct 19, 2000 30.87 30.87 29.92 30.11 3,534,749 -0.72(-2.33%)
Oct 18, 2000 30.54 30.92 30.54 30.83 3,118,766 +0.00(+0.00%)
Oct 17, 2000 31.30 31.59 30.77 30.83 2,957,397 -0.36(-1.16%)
Oct 16, 2000 31.00 32.10 31.00 31.19 2,118,042 +0.40(+1.31%)
Oct 13, 2000 30.66 30.90 30.66 30.79 4,604,780 +0.04(+0.14%)
Oct 12, 2000 31.51 31.53 30.62 30.75 3,613,513 -0.81(-2.55%)
Oct 11, 2000 31.97 32.29 31.49 31.55 1,752,006 +0.04(+0.14%)
Oct 10, 2000 31.19 32.10 31.19 31.51 1,724,372 +0.46(+1.49%)
Oct 09, 2000 31.23 31.91 31.04 31.04 1,326,270 -0.15(-0.48%)
Oct 06, 2000 31.72 32.06 31.19 31.19 2,067,946 -0.36(-1.14%)
Oct 05, 2000 32.14 32.14 31.49 31.55 1,894,312 -0.76(-2.36%)
Oct 04, 2000 31.57 32.48 31.57 32.31 2,991,680 +0.51(+1.60%)
Oct 03, 2000 30.96 32.12 30.96 31.81 2,156,167 +0.78(+2.52%)
Oct 02, 2000 31.11 31.36 30.73 31.02 1,847,911 +0.19(+0.63%)
Sep 29, 2000 30.92 31.59 30.79 30.83 2,414,919 -0.17(-0.55%)
Sep 28, 2000 30.52 31.62 30.47 31.00 2,445,213 +0.57(+1.87%)
Sep 27, 2000 30.43 30.87 30.18 30.43 3,752,124 +0.02(+0.08%)
Sep 26, 2000 30.45 30.79 29.92 30.41 4,336,422 -0.04(-0.14%)
Sep 25, 2000 29.78 30.47 29.69 30.45 3,178,319 +0.59(+1.98%)
Sep 22, 2000 29.61 30.28 29.18 29.86 3,767,789 +0.61(+2.09%)
Sep 21, 2000 28.63 29.71 28.59 29.25 4,300,513 +1.59(+5.74%)
Sep 20, 2000 28.34 28.66 27.24 27.66 3,339,688 -0.72(-2.53%)
Sep 19, 2000 28.49 28.66 28.10 28.38 2,444,474 +0.23(+0.82%)
Sep 18, 2000 28.55 28.63 27.75 28.15 3,118,323 -0.65(-2.27%)
Sep 15, 2000 29.18 29.18 28.46 28.80 3,548,935 +0.04(+0.14%)
Sep 14, 2000 29.18 29.25 28.46 28.76 2,919,862 -0.51(-1.73%)
Sep 13, 2000 29.98 30.43 29.16 29.27 1,955,195 -0.53(-1.77%)
Sep 12, 2000 29.92 30.35 29.78 29.80 1,882,047 -0.30(-0.99%)
Sep 11, 2000 30.62 30.64 29.90 30.09 1,948,249 -0.34(-1.11%)
Sep 08, 2000 30.54 30.92 30.11 30.43 2,756,425 -0.57(-1.83%)
Sep 07, 2000 31.47 31.55 31.00 31.00 2,833,858 -0.85(-2.66%)
Sep 06, 2000 31.66 32.46 31.64 31.85 2,030,264 +0.63(+2.03%)
Sep 05, 2000 31.28 31.42 30.98 31.21 1,683,291 -0.08(-0.27%)
Sep 01, 2000 31.79 31.99 31.30 31.30 2,369,405 -0.18(-0.56%)
Aug 31, 2000 31.53 32.33 31.47 31.47 1,552,068 -0.12(-0.37%)
Aug 30, 2000 32.02 32.18 31.55 31.59 1,320,211 -0.42(-1.32%)
Aug 29, 2000 32.27 32.35 32.02 32.02 1,404,590 -0.17(-0.53%)
Aug 28, 2000 32.48 32.97 32.18 32.18 1,191,352 -0.21(-0.66%)
Aug 25, 2000 32.16 32.40 32.16 32.40 1,167,413 +0.32(+0.99%)
Aug 24, 2000 32.38 32.44 31.97 32.08 1,230,955 -0.38(-1.18%)
Aug 23, 2000 32.55 32.76 32.25 32.46 1,293,907 -0.13(-0.38%)
Aug 22, 2000 32.10 32.82 32.06 32.59 1,115,249 +0.46(+1.44%)
Aug 21, 2000 32.27 32.42 31.99 32.12 788,225 -0.06(-0.19%)
Aug 18, 2000 32.31 32.31 32.06 32.18 1,123,376 -0.04(-0.14%)
Aug 17, 2000 32.08 32.35 31.91 32.23 1,280,312 +0.23(+0.73%)
Aug 16, 2000 32.14 32.14 31.81 31.99 1,387,005 -0.10(-0.33%)
Aug 15, 2000 32.42 32.44 31.89 32.10 1,209,380 -0.28(-0.86%)
Aug 14, 2000 32.57 32.57 31.74 32.38 1,698,660 -0.36(-1.10%)
Aug 11, 2000 32.12 32.97 32.12 32.74 2,708,694 +0.64(+1.98%)
Aug 10, 2000 31.45 32.31 31.45 32.10 2,854,399 +0.80(+2.56%)
Aug 09, 2000 31.21 31.62 31.00 31.30 2,320,787 +0.38(+1.24%)
Aug 08, 2000 30.77 31.19 30.52 30.92 2,115,973 +0.17(+0.55%)
Aug 07, 2000 30.45 30.77 30.45 30.75 1,182,929 +0.29(+0.97%)
Aug 04, 2000 30.43 30.69 30.32 30.45 1,507,292 +0.02(+0.07%)
Aug 03, 2000 30.69 30.77 30.43 30.43 1,552,363 -0.10(-0.34%)
Aug 02, 2000 30.30 30.66 30.07 30.54 1,481,728 +0.30(+0.98%)
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.