Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 45.69 46.69 45.50 45.56 1,634,200 -0.25(-0.55%)
Sep 28, 2000 45.10 46.72 45.03 45.81 1,654,700 +0.84(+1.87%)
Sep 27, 2000 44.97 45.62 44.60 44.97 2,539,100 +0.04(+0.08%)
Sep 26, 2000 45.00 45.50 44.22 44.94 2,934,500 -0.06(-0.14%)
Sep 25, 2000 44.00 45.03 43.88 45.00 2,150,800 +0.88(+1.98%)
Sep 22, 2000 43.75 44.75 43.12 44.12 2,549,700 +0.90(+2.09%)
Sep 21, 2000 42.31 43.90 42.25 43.22 2,910,200 +2.35(+5.74%)
Sep 20, 2000 41.88 42.35 40.25 40.88 2,260,000 -1.06(-2.53%)
Sep 19, 2000 42.10 42.35 41.53 41.94 1,654,200 +0.34(+0.82%)
Sep 18, 2000 42.19 42.31 41.00 41.60 2,110,200 -0.96(-2.27%)
Sep 15, 2000 43.12 43.12 42.06 42.56 2,401,600 +0.06(+0.14%)
Sep 14, 2000 43.12 43.22 42.06 42.50 1,975,900 -0.75(-1.73%)
Sep 13, 2000 44.31 44.97 43.10 43.25 1,323,100 -0.78(-1.77%)
Sep 12, 2000 44.22 44.85 44.00 44.03 1,273,600 -0.44(-0.99%)
Sep 11, 2000 45.25 45.28 44.19 44.47 1,318,400 -0.50(-1.11%)
Sep 08, 2000 45.12 45.69 44.50 44.97 1,865,300 -0.84(-1.83%)
Sep 07, 2000 46.50 46.62 45.81 45.81 1,917,700 -1.25(-2.66%)
Sep 06, 2000 46.78 47.97 46.75 47.06 1,373,900 +0.94(+2.03%)
Sep 05, 2000 46.22 46.44 45.78 46.12 1,139,100 -0.12(-0.27%)
Sep 01, 2000 46.97 47.28 46.25 46.25 1,603,400 -0.26(-0.56%)
Aug 31, 2000 46.60 47.78 46.50 46.51 1,050,300 -0.18(-0.37%)
Aug 30, 2000 47.31 47.56 46.62 46.69 893,400 -0.62(-1.32%)
Aug 29, 2000 47.69 47.81 47.31 47.31 950,500 -0.25(-0.53%)
Aug 28, 2000 48.00 48.72 47.56 47.56 806,200 -0.31(-0.66%)
Aug 25, 2000 47.53 47.88 47.53 47.88 790,000 +0.47(+0.99%)
Aug 24, 2000 47.85 47.94 47.25 47.40 833,000 -0.57(-1.18%)
Aug 23, 2000 48.10 48.40 47.65 47.97 875,600 -0.18(-0.38%)
Aug 22, 2000 47.44 48.50 47.38 48.15 754,700 +0.68(+1.44%)
Aug 21, 2000 47.69 47.90 47.28 47.47 533,400 -0.09(-0.19%)
Aug 18, 2000 47.75 47.75 47.38 47.56 760,200 -0.06(-0.14%)
Aug 17, 2000 47.40 47.81 47.15 47.62 866,400 +0.35(+0.73%)
Aug 16, 2000 47.50 47.50 47.00 47.28 938,600 -0.16(-0.33%)
Aug 15, 2000 47.90 47.94 47.12 47.44 818,400 -0.41(-0.86%)
Aug 14, 2000 48.12 48.12 46.90 47.85 1,149,500 -0.53(-1.10%)
Aug 11, 2000 47.47 48.72 47.47 48.38 1,833,000 +0.94(+1.98%)
Aug 10, 2000 46.47 47.75 46.47 47.44 1,931,600 +1.19(+2.56%)
Aug 09, 2000 46.12 46.72 45.81 46.25 1,570,500 +0.56(+1.24%)
Aug 08, 2000 45.47 46.10 45.10 45.69 1,431,900 +0.25(+0.55%)
Aug 07, 2000 45.00 45.47 45.00 45.44 800,500 +0.44(+0.97%)
Aug 04, 2000 44.97 45.35 44.81 45.00 1,020,000 +0.03(+0.07%)
Aug 03, 2000 45.35 45.47 44.97 44.97 1,050,500 -0.15(-0.34%)
Aug 02, 2000 44.78 45.31 44.44 45.12 1,002,700 +0.44(+0.98%)
Aug 01, 2000 45.25 45.60 44.62 44.69 1,358,900 -0.34(-0.77%)
Jul 31, 2000 45.47 45.65 45.03 45.03 1,120,300 -0.47(-1.03%)
Jul 28, 2000 44.62 45.81 44.44 45.50 1,201,700 +1.00(+2.25%)
Jul 27, 2000 44.88 45.19 44.28 44.50 1,037,300 +0.22(+0.50%)
Jul 26, 2000 44.47 45.72 44.28 44.28 1,980,300 +0.12(+0.28%)
Jul 25, 2000 44.25 44.85 44.10 44.15 1,010,800 -0.38(-0.84%)
Jul 24, 2000 43.00 45.19 43.00 44.53 1,297,700 +1.34(+3.11%)
Jul 21, 2000 43.15 43.19 42.65 43.19 714,500 -0.06(-0.15%)
Jul 20, 2000 43.38 43.44 43.00 43.25 1,115,200 +0.00(+0.00%)
Jul 19, 2000 44.50 44.53 43.12 43.25 1,554,700 -0.75(-1.70%)
Jul 18, 2000 43.56 44.28 43.53 44.00 751,600 +0.38(+0.86%)
Jul 17, 2000 43.50 43.75 43.10 43.62 938,900 -0.31(-0.71%)
Jul 14, 2000 44.65 44.65 43.31 43.94 1,134,800 -0.84(-1.89%)
Jul 13, 2000 45.44 45.44 44.75 44.78 831,900 -0.25(-0.56%)
Jul 12, 2000 45.12 45.28 44.53 45.03 1,562,300 +0.56(+1.26%)
Jul 11, 2000 43.60 44.97 43.38 44.47 1,600,600 +0.88(+2.01%)
Jul 10, 2000 42.62 43.81 42.56 43.60 1,310,800 +0.54(+1.24%)
Jul 07, 2000 43.31 43.88 43.00 43.06 1,327,200 -0.22(-0.51%)
Jul 06, 2000 43.72 44.06 43.25 43.28 1,282,300 -0.97(-2.19%)
Jul 05, 2000 42.97 44.69 42.44 44.25 1,694,200 +2.22(+5.28%)
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.