Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 30.50 31.31 30.47 31.22 1,259,700 +0.72(+2.36%)
Aug 30, 2000 31.25 31.25 30.25 30.50 1,028,300 -1.12(-3.56%)
Aug 25, 2000 31.81 31.97 31.28 31.62 838,100 +0.00(+0.00%)
Aug 24, 2000 32.06 32.50 31.31 31.62 1,525,100 -0.42(-1.31%)
Aug 23, 2000 31.75 32.19 31.19 32.05 1,612,700 +0.17(+0.53%)
Aug 22, 2000 31.88 32.12 31.28 31.88 1,520,400 +0.12(+0.39%)
Aug 21, 2000 31.06 31.88 31.00 31.75 1,448,700 +1.00(+3.25%)
Aug 18, 2000 31.47 31.47 30.75 30.75 771,300 -0.50(-1.60%)
Aug 17, 2000 30.44 31.44 30.12 31.25 1,797,900 +0.94(+3.10%)
Aug 16, 2000 30.50 30.56 30.09 30.31 781,400 +0.28(+0.93%)
Aug 15, 2000 30.50 30.62 29.88 30.03 1,202,100 -0.44(-1.44%)
Aug 14, 2000 30.12 30.50 30.06 30.47 680,600 +0.09(+0.31%)
Aug 11, 2000 30.66 30.66 30.09 30.38 1,129,900 -0.18(-0.61%)
Aug 10, 2000 30.56 31.12 30.44 30.56 1,410,800 +0.12(+0.39%)
Aug 09, 2000 30.88 30.88 30.19 30.44 1,213,400 -0.18(-0.60%)
Aug 08, 2000 30.47 30.75 30.00 30.62 1,284,500 +0.12(+0.41%)
Aug 07, 2000 29.75 30.50 29.31 30.50 1,469,900 +1.00(+3.39%)
Aug 04, 2000 28.78 29.53 28.50 29.50 1,716,400 +0.94(+3.29%)
Aug 03, 2000 29.09 29.19 28.41 28.56 1,249,800 -0.54(-1.84%)
Aug 02, 2000 29.56 29.69 29.03 29.09 878,100 -0.53(-1.79%)
Aug 01, 2000 29.56 29.75 29.31 29.62 1,532,400 +0.43(+1.49%)
Jul 31, 2000 29.00 29.88 28.97 29.19 794,700 +0.47(+1.64%)
Jul 28, 2000 28.75 28.88 28.16 28.72 995,700 -0.03(-0.10%)
Jul 27, 2000 28.75 29.06 28.16 28.75 1,553,900 +0.06(+0.21%)
Jul 26, 2000 29.25 29.25 28.47 28.69 1,498,700 -0.43(-1.49%)
Jul 25, 2000 29.50 30.00 29.06 29.12 1,168,000 -0.41(-1.37%)
Jul 24, 2000 29.31 29.75 29.19 29.53 842,000 +0.16(+0.53%)
Jul 21, 2000 28.69 29.50 28.69 29.38 1,763,600 +0.68(+2.39%)
Jul 20, 2000 28.75 29.00 28.44 28.69 2,099,100 -0.06(-0.21%)
Jul 19, 2000 30.00 30.22 28.62 28.75 2,065,600 -0.75(-2.54%)
Jul 18, 2000 30.12 30.12 29.19 29.50 1,001,100 -0.77(-2.53%)
Jul 17, 2000 30.44 30.47 30.12 30.27 732,400 -0.29(-0.97%)
Jul 14, 2000 30.50 30.88 30.19 30.56 847,900 +0.31(+1.02%)
Jul 13, 2000 30.12 30.44 29.94 30.25 1,587,600 +0.12(+0.41%)
Jul 12, 2000 29.59 30.19 29.12 30.12 1,943,000 +0.12(+0.42%)
Jul 11, 2000 29.69 30.03 29.28 30.00 1,700,900 +0.34(+1.16%)
Jul 10, 2000 29.41 29.78 29.12 29.66 1,478,900 +0.28(+0.95%)
Jul 07, 2000 28.97 29.47 28.88 29.38 1,429,100 +0.53(+1.84%)
Jul 06, 2000 29.38 29.56 28.81 28.84 1,246,800 -0.53(-1.80%)
Jul 05, 2000 29.25 29.59 28.81 29.38 1,413,700 +1.03(+3.63%)
Jul 03, 2000 28.75 28.78 27.69 28.34 848,300 -1.10(-3.72%)
Jun 30, 2000 27.47 29.49 27.00 29.44 2,536,100 +2.19(+8.04%)
Jun 29, 2000 28.03 28.06 27.09 27.25 1,736,200 -1.11(-3.93%)
Jun 28, 2000 28.25 28.84 28.09 28.36 1,284,100 +0.11(+0.41%)
Jun 27, 2000 28.50 29.06 28.16 28.25 1,517,800 -0.28(-0.98%)
Jun 26, 2000 28.88 29.00 28.25 28.53 750,000 +0.00(+0.00%)
Jun 23, 2000 28.25 28.62 27.91 28.53 775,900 +0.28(+0.99%)
Jun 22, 2000 29.00 29.00 27.81 28.25 1,320,100 -0.19(-0.67%)
Jun 21, 2000 28.56 28.72 27.69 28.44 1,393,500 +0.63(+2.27%)
Jun 20, 2000 28.50 28.56 27.56 27.81 2,726,100 -0.88(-3.07%)
Jun 19, 2000 29.62 29.66 28.16 28.69 2,140,900 -0.75(-2.55%)
Jun 16, 2000 29.56 30.12 29.09 29.44 1,806,400 -0.37(-1.24%)
Jun 15, 2000 29.91 30.88 29.47 29.81 1,087,800 -0.07(-0.22%)
Jun 14, 2000 29.00 30.12 29.00 29.88 1,613,600 +1.28(+4.48%)
Jun 13, 2000 29.38 29.41 28.50 28.59 1,342,800 -0.55(-1.87%)
Jun 12, 2000 29.38 29.56 29.12 29.14 882,400 +0.67(+2.35%)
Jun 08, 2000 29.00 29.12 28.00 28.47 3,592,300 -1.53(-5.10%)
Jun 07, 2000 30.81 31.12 29.94 30.00 968,100 -0.78(-2.53%)
Jun 06, 2000 30.38 30.97 30.06 30.78 943,500 +0.41(+1.33%)
Jun 05, 2000 30.56 30.78 29.88 30.38 1,223,900 -0.47(-1.52%)
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.