Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 32.62 33.00 32.19 32.44 1,605,900 -0.19(-0.58%)
Apr 27, 2000 32.81 32.94 32.06 32.62 1,739,700 -0.19(-0.56%)
Apr 26, 2000 34.19 34.19 32.62 32.81 1,921,700 -1.44(-4.20%)
Apr 25, 2000 32.44 34.25 32.19 34.25 2,043,900 +1.81(+5.60%)
Apr 24, 2000 32.53 33.00 32.06 32.44 1,372,200 -0.09(-0.29%)
Apr 20, 2000 31.82 32.75 31.82 32.53 2,306,700 +1.09(+3.47%)
Apr 19, 2000 31.38 32.44 31.38 31.44 2,203,900 +0.12(+0.40%)
Apr 18, 2000 32.31 32.50 31.00 31.32 2,783,900 -1.00(-3.08%)
Apr 17, 2000 33.69 33.69 32.06 32.31 2,148,000 -1.47(-4.35%)
Apr 14, 2000 34.85 34.85 33.00 33.78 2,247,300 -1.12(-3.22%)
Apr 13, 2000 35.15 35.25 34.53 34.90 2,517,300 -0.25(-0.71%)
Apr 12, 2000 35.19 35.62 34.90 35.15 1,641,600 -0.03(-0.09%)
Apr 11, 2000 33.85 35.19 33.65 35.19 1,865,300 +1.34(+3.96%)
Apr 10, 2000 33.97 34.31 33.28 33.85 1,913,600 -0.12(-0.37%)
Apr 07, 2000 35.35 35.35 33.94 33.97 2,227,500 -1.50(-4.23%)
Apr 06, 2000 34.81 35.97 34.81 35.47 1,691,400 +0.88(+2.53%)
Apr 05, 2000 35.35 36.10 34.50 34.60 1,435,900 -0.75(-2.12%)
Apr 04, 2000 35.88 37.06 33.94 35.35 2,324,100 -0.53(-1.48%)
Apr 03, 2000 35.12 35.94 35.10 35.88 1,520,500 +0.75(+2.14%)
Mar 31, 2000 35.94 36.19 35.12 35.12 1,414,800 -0.81(-2.25%)
Mar 30, 2000 36.06 36.75 35.75 35.94 1,688,400 -0.12(-0.35%)
Mar 29, 2000 35.56 36.22 35.44 36.06 1,400,500 +0.50(+1.41%)
Mar 28, 2000 36.03 36.06 35.31 35.56 1,473,800 -0.47(-1.30%)
Mar 27, 2000 35.78 36.28 35.56 36.03 1,542,800 +0.25(+0.70%)
Mar 24, 2000 34.85 36.19 34.85 35.78 2,183,600 +1.03(+2.96%)
Mar 23, 2000 33.44 35.35 33.38 34.75 1,786,900 +1.31(+3.93%)
Mar 22, 2000 34.03 34.03 33.12 33.44 1,221,200 -0.72(-2.11%)
Mar 21, 2000 32.78 34.38 32.44 34.15 1,975,500 +1.38(+4.19%)
Mar 20, 2000 32.47 33.40 32.47 32.78 2,271,700 +0.43(+1.34%)
Mar 17, 2000 34.00 34.00 32.22 32.35 2,801,700 -2.12(-6.16%)
Mar 16, 2000 32.31 34.62 32.31 34.47 3,632,000 +2.44(+7.62%)
Mar 15, 2000 30.88 32.35 30.88 32.03 3,521,600 +1.40(+4.59%)
Mar 14, 2000 33.00 33.00 30.41 30.62 4,651,100 -3.40(-10.01%)
Mar 13, 2000 33.50 34.60 32.78 34.03 1,481,100 +0.53(+1.58%)
Mar 10, 2000 33.85 34.31 33.15 33.50 1,977,800 -0.35(-1.02%)
Mar 09, 2000 33.69 34.00 32.75 33.85 1,363,100 +0.16(+0.47%)
Mar 08, 2000 32.47 34.19 32.12 33.69 2,258,400 +1.21(+3.74%)
Mar 07, 2000 33.38 33.75 32.31 32.47 1,714,700 -0.90(-2.71%)
Mar 06, 2000 33.97 34.25 33.00 33.38 1,507,700 -0.60(-1.75%)
Mar 03, 2000 33.40 34.72 32.88 33.97 3,581,900 +0.57(+1.69%)
Mar 02, 2000 34.60 34.60 33.12 33.40 2,350,800 -1.47(-4.22%)
Mar 01, 2000 34.25 35.40 33.06 34.88 2,390,500 +0.62(+1.82%)
Feb 29, 2000 35.50 35.50 33.85 34.25 2,351,900 -1.28(-3.60%)
Feb 28, 2000 35.10 37.19 34.60 35.53 2,074,700 +0.43(+1.24%)
Feb 25, 2000 34.85 35.40 34.53 35.10 1,367,800 +0.25(+0.72%)
Feb 24, 2000 35.56 36.25 34.78 34.85 2,009,700 -0.71(-2.01%)
Feb 23, 2000 36.25 36.56 35.56 35.56 1,632,700 -0.69(-1.90%)
Feb 22, 2000 37.35 37.35 36.00 36.25 2,132,200 -1.31(-3.49%)
Feb 18, 2000 38.47 38.50 37.56 37.56 5,050,800 -0.91(-2.37%)
Feb 17, 2000 37.00 38.72 37.00 38.47 2,810,000 +1.60(+4.33%)
Feb 16, 2000 36.94 37.72 36.60 36.88 3,502,300 -0.06(-0.16%)
Feb 15, 2000 36.12 37.10 35.90 36.94 2,590,800 +0.81(+2.24%)
Feb 14, 2000 34.10 36.25 34.10 36.12 2,067,000 +2.28(+6.74%)
Feb 11, 2000 33.15 34.38 33.15 33.85 2,458,400 +1.10(+3.34%)
Feb 10, 2000 32.35 33.78 32.35 32.75 2,708,800 +0.44(+1.36%)
Feb 09, 2000 32.97 33.38 32.22 32.31 5,233,300 -0.66(-2.00%)
Feb 08, 2000 34.06 34.53 32.94 32.97 3,412,700 -1.09(-3.20%)
Feb 07, 2000 35.25 35.40 34.06 34.06 2,475,500 -1.19(-3.38%)
Feb 04, 2000 36.12 36.25 34.88 35.25 1,477,300 -0.88(-2.42%)
Feb 03, 2000 37.28 37.28 35.69 36.12 1,443,900 -1.15(-3.10%)
Feb 02, 2000 36.06 37.78 35.78 37.28 2,793,900 +1.22(+3.38%)
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.