Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 19.15 20.39 19.06 20.31 42,840,800 +1.00(+5.18%)
May 30, 2001 19.60 19.75 19.21 19.31 9,837,200 -0.30(-1.53%)
May 29, 2001 20.20 20.20 19.45 19.61 4,935,600 -0.76(-3.73%)
May 25, 2001 20.70 20.70 20.29 20.37 2,533,000 -0.29(-1.40%)
May 24, 2001 20.30 20.76 20.16 20.66 3,867,400 +0.46(+2.28%)
May 23, 2001 20.60 20.70 20.05 20.20 3,065,700 -0.40(-1.94%)
May 22, 2001 21.00 21.00 20.27 20.60 3,514,200 -0.28(-1.34%)
May 21, 2001 20.85 20.96 20.50 20.88 2,424,000 -0.02(-0.10%)
May 18, 2001 20.71 20.99 20.28 20.90 3,782,300 +0.19(+0.92%)
May 17, 2001 21.17 21.49 20.71 20.71 4,661,900 -0.71(-3.31%)
May 16, 2001 20.80 21.89 20.76 21.42 6,407,300 -0.16(-0.74%)
May 15, 2001 21.64 21.95 21.14 21.58 6,217,800 -0.06(-0.28%)
May 14, 2001 21.90 21.95 21.51 21.64 2,878,900 -0.36(-1.64%)
May 11, 2001 22.05 22.10 21.75 22.00 1,856,300 +0.00(+0.00%)
May 10, 2001 22.50 22.50 21.85 22.00 3,104,200 -0.20(-0.90%)
May 09, 2001 22.33 22.35 21.91 22.20 3,208,700 -0.12(-0.54%)
May 08, 2001 23.50 23.51 22.32 22.32 2,427,000 -0.79(-3.42%)
May 07, 2001 22.40 23.12 22.18 23.11 6,591,500 +0.96(+4.33%)
May 04, 2001 21.92 22.59 21.43 22.15 2,624,300 +0.23(+1.05%)
May 03, 2001 22.01 22.10 21.50 21.92 2,384,700 -0.26(-1.17%)
May 02, 2001 21.84 22.36 21.70 22.18 2,678,600 +0.56(+2.59%)
May 01, 2001 21.35 21.80 21.25 21.62 2,930,700 +0.37(+1.74%)
Apr 30, 2001 21.42 22.09 21.22 21.25 2,723,200 -0.30(-1.39%)
Apr 27, 2001 21.76 21.76 21.00 21.55 2,765,600 -0.10(-0.46%)
Apr 26, 2001 21.35 22.00 21.27 21.65 6,013,300 +0.27(+1.26%)
Apr 25, 2001 21.35 21.62 21.14 21.38 3,433,000 +0.04(+0.19%)
Apr 24, 2001 20.85 21.89 20.80 21.34 4,543,800 +0.10(+0.47%)
Apr 23, 2001 21.60 21.75 21.00 21.24 2,969,000 -0.36(-1.67%)
Apr 20, 2001 21.70 22.05 21.38 21.60 3,531,900 -0.42(-1.91%)
Apr 19, 2001 22.35 22.50 21.65 22.02 6,283,900 -0.33(-1.48%)
Apr 18, 2001 22.04 22.85 21.60 22.35 6,370,500 +0.31(+1.41%)
Apr 17, 2001 22.35 23.10 21.89 22.04 6,637,000 -1.37(-5.85%)
Apr 16, 2001 23.45 23.87 22.82 23.41 3,021,400 +0.42(+1.83%)
Apr 12, 2001 22.50 23.50 22.40 22.99 3,926,000 +0.33(+1.46%)
Apr 11, 2001 23.20 23.24 22.36 22.66 4,256,300 -0.15(-0.66%)
Apr 10, 2001 22.70 22.85 22.11 22.81 4,158,000 +1.38(+6.44%)
Apr 09, 2001 21.25 21.50 20.77 21.43 2,186,000 +0.46(+2.19%)
Apr 06, 2001 21.40 21.65 20.60 20.97 6,732,500 -1.28(-5.75%)
Apr 05, 2001 21.02 22.45 20.95 22.25 6,937,700 +1.27(+6.05%)
Apr 04, 2001 20.25 21.18 20.20 20.98 3,739,400 -0.02(-0.10%)
Apr 03, 2001 21.65 21.78 20.54 21.00 3,615,700 -0.91(-4.15%)
Apr 02, 2001 22.20 22.70 21.75 21.91 2,149,300 -0.08(-0.36%)
Mar 30, 2001 22.50 22.60 21.78 21.99 4,035,300 -0.61(-2.70%)
Mar 29, 2001 21.35 22.90 21.35 22.60 4,719,200 +0.51(+2.31%)
Mar 28, 2001 22.60 22.70 21.85 22.09 4,020,200 -0.96(-4.16%)
Mar 27, 2001 21.75 23.19 21.70 23.05 4,554,900 +1.32(+6.07%)
Mar 26, 2001 21.70 21.88 21.26 21.73 3,368,700 +0.10(+0.46%)
Mar 23, 2001 21.20 21.94 20.82 21.63 3,811,400 +0.43(+2.03%)
Mar 22, 2001 20.70 21.20 20.55 21.20 3,467,300 +0.28(+1.34%)
Mar 21, 2001 21.10 21.47 20.40 20.92 6,161,100 -0.30(-1.41%)
Mar 20, 2001 21.99 22.06 21.00 21.22 3,000,800 -0.78(-3.55%)
Mar 19, 2001 21.50 22.08 21.38 22.00 3,908,600 +0.25(+1.15%)
Mar 16, 2001 21.35 22.00 21.28 21.75 6,630,000 +0.05(+0.23%)
Mar 15, 2001 21.30 22.23 21.30 21.70 9,559,300 +1.14(+5.54%)
Mar 14, 2001 21.04 21.35 20.34 20.56 4,487,000 -0.84(-3.93%)
Mar 13, 2001 21.50 21.86 21.40 21.40 5,068,200 -0.09(-0.42%)
Mar 12, 2001 21.40 22.30 21.10 21.49 4,445,600 -0.29(-1.33%)
Mar 09, 2001 21.50 22.55 21.47 21.78 2,941,700 -0.25(-1.13%)
Mar 08, 2001 22.50 22.63 21.96 22.03 4,076,800 +0.02(+0.09%)
Mar 07, 2001 22.15 22.30 21.84 22.01 4,057,500 +0.51(+2.37%)
Mar 06, 2001 21.40 22.15 21.40 21.50 4,526,200 +0.07(+0.33%)
Mar 05, 2001 21.99 21.99 21.40 21.43 3,252,100 -0.29(-1.34%)
Mar 02, 2001 21.00 21.94 20.70 21.72 3,005,700 -0.02(-0.09%)
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.