Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 23.00 23.49 22.80 23.34 2,296,200 +0.52(+2.28%)
Aug 30, 2001 22.68 23.19 22.61 22.82 1,814,600 -0.13(-0.57%)
Aug 29, 2001 23.19 23.48 22.84 22.95 1,487,700 -0.34(-1.46%)
Aug 28, 2001 22.49 23.30 22.40 23.29 2,540,600 +0.57(+2.51%)
Aug 27, 2001 22.45 23.02 22.31 22.72 1,430,900 +0.27(+1.20%)
Aug 24, 2001 22.23 22.60 22.02 22.45 1,650,300 +0.29(+1.31%)
Aug 23, 2001 22.55 22.65 22.02 22.16 1,784,100 -0.21(-0.94%)
Aug 22, 2001 22.81 22.95 22.31 22.37 1,949,800 -0.54(-2.36%)
Aug 21, 2001 23.18 23.45 22.83 22.91 1,179,900 -0.32(-1.38%)
Aug 20, 2001 22.95 23.24 22.85 23.23 2,129,300 +0.18(+0.78%)
Aug 17, 2001 23.10 23.19 22.77 23.05 1,960,300 -0.18(-0.77%)
Aug 16, 2001 22.75 23.25 22.55 23.23 2,017,900 +0.48(+2.11%)
Aug 15, 2001 23.58 23.60 22.73 22.75 2,388,900 -0.45(-1.94%)
Aug 14, 2001 22.80 23.27 22.74 23.20 1,970,000 +0.70(+3.11%)
Aug 13, 2001 22.36 22.70 21.80 22.50 1,627,000 +0.24(+1.08%)
Aug 10, 2001 21.45 22.30 21.21 22.26 2,579,000 +0.34(+1.55%)
Aug 09, 2001 22.51 22.51 21.75 21.92 2,135,900 -0.59(-2.62%)
Aug 08, 2001 22.55 23.29 22.43 22.51 1,544,100 -0.38(-1.66%)
Aug 07, 2001 22.75 23.00 22.48 22.89 2,538,800 +0.07(+0.31%)
Aug 06, 2001 23.00 23.20 22.60 22.82 1,450,300 -0.36(-1.55%)
Aug 03, 2001 23.17 23.28 22.31 23.18 2,877,400 +0.26(+1.13%)
Aug 02, 2001 24.50 24.60 22.80 22.92 6,711,600 -1.03(-4.30%)
Aug 01, 2001 23.80 24.00 23.35 23.95 5,555,200 +0.61(+2.61%)
Jul 31, 2001 22.35 23.66 22.35 23.34 5,292,500 +0.85(+3.78%)
Jul 30, 2001 22.60 22.63 22.35 22.49 1,690,200 +0.02(+0.09%)
Jul 27, 2001 22.24 22.60 22.22 22.47 1,968,100 +0.28(+1.26%)
Jul 26, 2001 21.99 22.25 21.85 22.19 1,953,900 +0.20(+0.91%)
Jul 25, 2001 21.75 22.04 21.66 21.99 4,035,400 +0.45(+2.09%)
Jul 24, 2001 21.95 22.15 21.42 21.54 2,622,600 -0.50(-2.27%)
Jul 23, 2001 22.15 22.23 21.86 22.04 2,265,500 -0.08(-0.36%)
Jul 20, 2001 23.00 23.00 22.05 22.12 5,743,600 -0.48(-2.12%)
Jul 19, 2001 22.40 22.90 22.35 22.60 4,732,100 +0.67(+3.06%)
Jul 18, 2001 21.95 22.15 21.65 21.93 2,408,600 -0.10(-0.45%)
Jul 17, 2001 22.08 22.39 22.00 22.03 1,934,100 +0.05(+0.23%)
Jul 16, 2001 22.25 22.38 21.91 21.98 1,753,500 -0.42(-1.87%)
Jul 13, 2001 21.81 22.55 21.75 22.40 3,092,800 +0.60(+2.75%)
Jul 12, 2001 21.09 22.00 21.08 21.80 2,996,600 +0.77(+3.66%)
Jul 11, 2001 21.05 21.18 20.91 21.03 4,340,400 -0.08(-0.38%)
Jul 10, 2001 21.40 21.78 21.05 21.11 3,203,300 -0.39(-1.81%)
Jul 09, 2001 21.40 21.80 21.26 21.50 2,594,100 +0.05(+0.23%)
Jul 06, 2001 21.66 21.88 21.27 21.45 1,656,400 -0.46(-2.10%)
Jul 05, 2001 22.26 22.48 21.83 21.91 2,739,100 -0.35(-1.57%)
Jul 03, 2001 22.17 22.42 22.10 22.26 2,600,500 +0.29(+1.32%)
Jul 02, 2001 21.60 22.25 21.50 21.97 3,791,000 +0.61(+2.86%)
Jun 29, 2001 20.90 21.52 20.80 21.36 4,905,800 +0.58(+2.79%)
Jun 28, 2001 20.60 21.17 20.60 20.78 2,719,000 +0.21(+1.02%)
Jun 27, 2001 20.55 20.94 20.52 20.57 2,147,400 -0.03(-0.15%)
Jun 26, 2001 20.50 20.74 20.34 20.60 2,088,200 +0.08(+0.39%)
Jun 25, 2001 20.65 20.75 20.46 20.52 1,929,300 -0.08(-0.39%)
Jun 22, 2001 20.30 20.77 20.25 20.60 5,210,800 +0.28(+1.38%)
Jun 21, 2001 20.00 20.37 19.85 20.32 5,747,600 +0.52(+2.63%)
Jun 20, 2001 19.75 20.29 19.50 19.80 8,401,900 +0.24(+1.23%)
Jun 19, 2001 19.81 19.98 19.51 19.56 7,736,500 +0.00(+0.00%)
Jun 18, 2001 19.85 19.95 19.41 19.56 5,031,500 -0.28(-1.41%)
Jun 15, 2001 19.72 20.11 19.50 19.84 4,612,100 -0.07(-0.35%)
Jun 14, 2001 20.32 20.35 19.75 19.91 7,248,000 -0.55(-2.69%)
Jun 13, 2001 20.60 20.65 20.32 20.46 5,267,900 -0.38(-1.82%)
Jun 12, 2001 20.40 21.01 20.32 20.84 4,695,900 +0.03(+0.14%)
Jun 11, 2001 20.75 20.90 20.30 20.81 2,663,600 -0.12(-0.57%)
Jun 08, 2001 20.74 20.98 20.58 20.93 3,136,500 +0.32(+1.55%)
Jun 07, 2001 20.53 20.71 20.47 20.61 3,248,500 -0.05(-0.24%)
Jun 06, 2001 20.70 20.95 20.52 20.66 4,908,200 -0.33(-1.57%)
Jun 05, 2001 20.50 21.20 20.25 20.99 7,714,300 +0.43(+2.09%)
Jun 04, 2001 20.85 20.99 20.47 20.56 4,364,500 -0.40(-1.91%)
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.