Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 31.09 31.09 29.89 30.05 7,312,800 -1.08(-3.46%)
May 30, 2000 29.91 31.19 29.91 31.12 4,931,000 +1.59(+5.40%)
May 26, 2000 29.06 29.99 28.64 29.53 4,611,800 +0.47(+1.61%)
May 25, 2000 29.66 30.49 28.75 29.06 7,521,000 -0.59(-2.00%)
May 24, 2000 30.11 30.11 28.30 29.66 10,429,000 -0.52(-1.72%)
May 23, 2000 30.69 31.24 30.00 30.17 5,281,600 -0.51(-1.68%)
May 22, 2000 31.55 31.74 29.62 30.69 7,406,000 -0.86(-2.73%)
May 19, 2000 32.92 32.94 31.17 31.55 6,605,400 -1.37(-4.18%)
May 18, 2000 32.51 33.16 32.47 32.92 6,646,000 +0.41(+1.25%)
May 17, 2000 33.88 33.88 32.06 32.51 11,101,200 -2.11(-6.09%)
May 16, 2000 33.64 35.38 33.64 34.62 9,109,600 +1.12(+3.36%)
May 15, 2000 32.89 33.62 31.86 33.50 5,667,200 +0.61(+1.85%)
May 12, 2000 32.78 34.62 32.78 32.89 6,312,200 +0.17(+0.52%)
May 11, 2000 31.56 32.85 30.95 32.72 6,480,600 +1.16(+3.67%)
May 10, 2000 32.99 32.99 30.64 31.56 7,406,000 -1.64(-4.94%)
May 09, 2000 33.86 33.86 32.83 33.20 3,996,000 -0.72(-2.12%)
May 08, 2000 34.17 34.17 33.36 33.92 3,302,600 -0.26(-0.78%)
May 05, 2000 33.03 34.70 32.69 34.19 4,848,200 +1.15(+3.50%)
May 04, 2000 33.12 33.25 31.89 33.03 5,793,200 -0.09(-0.28%)
May 03, 2000 34.10 34.10 32.25 33.12 6,897,200 -1.39(-4.03%)
May 02, 2000 34.75 35.50 34.50 34.51 5,086,000 -0.24(-0.68%)
May 01, 2000 33.75 35.39 33.12 34.75 7,671,000 +1.00(+2.96%)
Apr 28, 2000 34.47 34.67 33.55 33.75 4,952,800 -0.72(-2.09%)
Apr 27, 2000 35.03 35.03 33.83 34.47 7,528,200 -0.67(-1.91%)
Apr 26, 2000 34.83 35.99 34.56 35.14 8,065,400 +0.31(+0.90%)
Apr 25, 2000 33.41 35.00 33.41 34.83 7,780,000 +1.75(+5.29%)
Apr 24, 2000 34.55 34.55 32.55 33.08 8,148,200 -1.80(-5.15%)
Apr 20, 2000 33.95 34.99 33.81 34.88 5,990,600 +0.92(+2.72%)
Apr 19, 2000 34.76 34.86 33.62 33.95 6,761,600 -0.81(-2.34%)
Apr 18, 2000 33.44 35.25 33.19 34.76 10,668,200 +1.33(+3.97%)
Apr 17, 2000 30.76 33.44 30.76 33.44 11,203,200 +2.69(+8.74%)
Apr 14, 2000 32.99 33.94 30.24 30.75 12,509,000 -2.24(-6.78%)
Apr 13, 2000 33.75 34.66 32.91 32.99 9,287,600 -0.76(-2.27%)
Apr 12, 2000 36.45 36.85 33.31 33.75 9,340,600 -2.70(-7.41%)
Apr 11, 2000 36.81 37.49 35.22 36.45 6,815,600 -0.36(-0.98%)
Apr 10, 2000 38.35 38.35 36.47 36.81 7,711,800 -2.19(-5.61%)
Apr 07, 2000 37.03 39.00 36.66 39.00 6,498,400 +1.97(+5.31%)
Apr 06, 2000 35.75 37.14 35.75 37.03 7,041,600 +1.53(+4.32%)
Apr 05, 2000 34.53 37.05 34.25 35.50 10,702,800 +0.97(+2.80%)
Apr 04, 2000 33.14 34.95 32.25 34.53 9,761,600 +1.39(+4.20%)
Apr 03, 2000 33.14 34.12 32.56 33.14 7,156,000 +0.00(+0.00%)
Mar 31, 2000 32.69 34.38 32.50 33.14 7,791,800 +0.45(+1.38%)
Mar 30, 2000 33.75 33.75 32.53 32.69 6,708,200 -1.06(-3.15%)
Mar 29, 2000 35.17 35.19 33.47 33.75 7,685,400 -1.42(-4.04%)
Mar 28, 2000 36.55 36.70 35.00 35.17 5,300,400 -1.38(-3.76%)
Mar 27, 2000 35.91 37.22 35.91 36.55 4,624,000 +0.95(+2.68%)
Mar 24, 2000 36.81 37.41 35.01 35.60 5,867,200 -1.22(-3.31%)
Mar 23, 2000 36.55 37.38 35.66 36.81 5,388,400 +0.26(+0.73%)
Mar 22, 2000 35.47 36.70 35.44 36.55 5,336,200 +1.08(+3.04%)
Mar 21, 2000 35.92 35.92 34.70 35.47 7,342,600 -0.53(-1.47%)
Mar 20, 2000 34.75 36.70 34.58 36.00 7,389,400 +1.25(+3.60%)
Mar 17, 2000 33.25 35.78 33.25 34.75 13,907,800 +1.50(+4.51%)
Mar 16, 2000 33.00 33.25 31.00 33.25 15,346,200 +0.25(+0.76%)
Mar 15, 2000 34.94 35.22 32.45 33.00 10,601,200 -1.94(-5.55%)
Mar 14, 2000 36.62 37.50 34.94 34.94 6,573,400 -1.69(-4.61%)
Mar 13, 2000 36.74 37.35 35.44 36.62 6,530,600 -0.11(-0.30%)
Mar 10, 2000 37.97 38.88 36.50 36.74 6,608,200 -1.24(-3.25%)
Mar 09, 2000 35.35 38.45 35.35 37.97 9,163,200 +2.75(+7.81%)
Mar 08, 2000 35.75 36.05 34.92 35.22 8,028,400 -0.53(-1.48%)
Mar 07, 2000 36.62 37.78 35.50 35.75 12,077,600 -0.88(-2.39%)
Mar 06, 2000 34.66 38.01 34.20 36.62 12,188,400 +1.97(+5.68%)
Mar 03, 2000 33.51 34.97 33.51 34.66 8,886,200 +1.16(+3.46%)
Mar 02, 2000 33.41 33.75 33.06 33.50 4,918,400 +0.09(+0.28%)
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.