Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 3.590 3.590 3.590 3.590 0 -0.06(-1.64%)
May 30, 2001 3.650 3.650 3.650 3.650 0 -0.03(-0.82%)
May 29, 2001 3.680 3.680 3.680 3.680 0 -0.01(-0.27%)
May 25, 2001 3.690 3.690 3.690 3.690 0 -0.03(-0.81%)
May 24, 2001 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
May 23, 2001 3.720 3.720 3.720 3.720 0 -0.04(-1.06%)
May 22, 2001 3.760 3.760 3.760 3.760 0 -0.01(-0.27%)
May 21, 2001 3.770 3.770 3.770 3.770 0 +0.04(+1.07%)
May 18, 2001 3.730 3.730 3.730 3.730 0 +0.03(+0.81%)
May 17, 2001 3.700 3.700 3.700 3.700 0 +0.03(+0.82%)
May 16, 2001 3.670 3.670 3.670 3.670 0 -0.03(-0.81%)
May 15, 2001 3.700 3.700 3.700 3.700 0 -0.06(-1.60%)
May 14, 2001 3.760 3.760 3.760 3.760 0 -0.03(-0.79%)
May 11, 2001 3.790 3.790 3.790 3.790 0 +0.09(+2.43%)
May 10, 2001 3.700 3.700 3.700 3.700 0 +0.04(+1.09%)
May 09, 2001 3.660 3.660 3.660 3.660 0 -0.04(-1.08%)
May 08, 2001 3.700 3.700 3.700 3.700 0 -0.03(-0.80%)
May 07, 2001 3.730 3.730 3.730 3.730 0 -0.05(-1.32%)
May 04, 2001 3.780 3.780 3.780 3.780 0 -0.11(-2.83%)
May 03, 2001 3.890 3.890 3.890 3.890 0 -0.04(-1.02%)
May 02, 2001 3.930 3.930 3.930 3.930 0 +0.01(+0.26%)
May 01, 2001 3.920 3.920 3.920 3.920 0 -0.05(-1.26%)
Apr 30, 2001 3.970 3.970 3.970 3.970 0 +0.08(+2.06%)
Apr 27, 2001 3.890 3.890 3.890 3.890 0 +0.06(+1.57%)
Apr 26, 2001 3.830 3.830 3.830 3.830 0 -0.04(-1.03%)
Apr 25, 2001 3.870 3.870 3.870 3.870 0 +0.09(+2.38%)
Apr 24, 2001 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Apr 23, 2001 3.780 3.780 3.780 3.780 0 -0.05(-1.31%)
Apr 20, 2001 3.830 3.830 3.830 3.830 0 -0.11(-2.79%)
Apr 19, 2001 3.940 3.940 3.940 3.940 0 -0.01(-0.25%)
Apr 18, 2001 3.950 3.950 3.950 3.950 0 -0.21(-5.05%)
Apr 17, 2001 4.160 4.160 4.160 4.160 0 -0.05(-1.19%)
Apr 16, 2001 4.210 4.210 4.210 4.210 0 +0.10(+2.43%)
Apr 12, 2001 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Apr 11, 2001 4.110 4.110 4.110 4.110 0 +0.11(+2.75%)
Apr 10, 2001 4.000 4.000 4.000 4.000 0 +0.05(+1.27%)
Apr 09, 2001 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Apr 06, 2001 3.950 3.950 3.950 3.950 0 -0.13(-3.19%)
Apr 05, 2001 4.080 4.080 4.080 4.080 0 +0.03(+0.74%)
Apr 04, 2001 4.050 4.050 4.050 4.050 0 -0.04(-0.98%)
Apr 03, 2001 4.090 4.090 4.090 4.090 0 -0.07(-1.68%)
Apr 02, 2001 4.160 4.160 4.160 4.160 0 +0.07(+1.71%)
Mar 30, 2001 4.090 4.090 4.090 4.090 0 -0.05(-1.21%)
Mar 29, 2001 4.140 4.140 4.140 4.140 0 -0.03(-0.72%)
Mar 28, 2001 4.170 4.170 4.170 4.170 0 -0.10(-2.34%)
Mar 27, 2001 4.270 4.270 4.270 4.270 0 +0.01(+0.23%)
Mar 26, 2001 4.260 4.260 4.260 4.260 0 -0.06(-1.39%)
Mar 23, 2001 4.320 4.320 4.320 4.320 0 +0.05(+1.17%)
Mar 22, 2001 4.270 4.270 4.270 4.270 0 -0.02(-0.47%)
Mar 21, 2001 4.290 4.290 4.290 4.290 0 -0.05(-1.15%)
Mar 20, 2001 4.340 4.340 4.340 4.340 0 -0.06(-1.36%)
Mar 19, 2001 4.400 4.400 4.400 4.400 0 +0.02(+0.46%)
Mar 16, 2001 4.380 4.380 4.380 4.380 0 -0.04(-0.90%)
Mar 15, 2001 4.420 4.420 4.420 4.420 0 -0.04(-0.90%)
Mar 14, 2001 4.460 4.460 4.460 4.460 0 -0.11(-2.41%)
Mar 13, 2001 4.570 4.570 4.570 4.570 0 -0.03(-0.65%)
Mar 12, 2001 4.600 4.600 4.600 4.600 0 -0.03(-0.65%)
Mar 09, 2001 4.630 4.630 4.630 4.630 0 +0.04(+0.87%)
Mar 08, 2001 4.590 4.590 4.590 4.590 0 -0.04(-0.86%)
Mar 07, 2001 4.630 4.630 4.630 4.630 0 -0.05(-1.07%)
Mar 06, 2001 4.680 4.680 4.680 4.680 0 -0.02(-0.43%)
Mar 05, 2001 4.700 4.700 4.700 4.700 0 +0.01(+0.21%)
Mar 02, 2001 4.690 4.690 4.690 4.690 0 +0.01(+0.21%)
Mar 01, 2001 4.680 4.680 4.680 4.680 0 -0.02(-0.43%)
Feb 28, 2001 4.700 4.700 4.700 4.700 0 +0.06(+1.29%)
Feb 27, 2001 4.640 4.640 4.640 4.640 0 -0.05(-1.07%)
Feb 26, 2001 4.690 4.690 4.690 4.690 0 -0.03(-0.64%)
Feb 23, 2001 4.720 4.720 4.720 4.720 0 -0.15(-3.08%)
Feb 22, 2001 4.870 4.870 4.870 4.870 0 -0.06(-1.22%)
Feb 21, 2001 4.930 4.930 4.930 4.930 0 -0.02(-0.40%)
Feb 20, 2001 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Feb 16, 2001 4.950 4.950 4.950 4.950 0 -0.09(-1.79%)
Feb 15, 2001 5.040 5.040 5.040 5.040 0 +0.02(+0.40%)
Feb 14, 2001 5.020 5.020 5.020 5.020 0 +0.04(+0.80%)
Feb 13, 2001 4.980 4.980 4.980 4.980 0 +0.04(+0.81%)
Feb 12, 2001 4.940 4.940 4.940 4.940 0 +0.02(+0.41%)
Feb 09, 2001 4.920 4.920 4.920 4.920 0 -0.04(-0.81%)
Feb 08, 2001 4.960 4.960 4.960 4.960 0 +0.01(+0.20%)
Feb 07, 2001 4.950 4.950 4.950 4.950 0 -0.01(-0.20%)
Feb 06, 2001 4.960 4.960 4.960 4.960 0 +0.01(+0.20%)
Feb 05, 2001 4.950 4.950 4.950 4.950 0 +0.04(+0.81%)
Feb 02, 2001 4.910 4.910 4.910 4.910 0 +0.10(+2.08%)
Feb 01, 2001 4.810 4.810 4.810 4.810 0 -0.02(-0.41%)
Jan 31, 2001 4.830 4.830 4.830 4.830 0 -0.12(-2.42%)
Jan 30, 2001 4.950 4.950 4.950 4.950 0 -0.09(-1.79%)
Jan 29, 2001 5.040 5.040 5.040 5.040 0 -0.01(-0.20%)
Jan 26, 2001 5.050 5.050 5.050 5.050 0 -0.08(-1.56%)
Jan 25, 2001 5.130 5.130 5.130 5.130 0 -0.02(-0.39%)
Jan 24, 2001 5.150 5.150 5.150 5.150 0 +0.01(+0.19%)
Jan 23, 2001 5.140 5.140 5.140 5.140 0 +0.03(+0.59%)
Jan 22, 2001 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Jan 19, 2001 5.110 5.110 5.110 5.110 0 -0.01(-0.20%)
Jan 18, 2001 5.120 5.120 5.120 5.120 0 -0.14(-2.66%)
Jan 17, 2001 5.260 5.260 5.260 5.260 0 -0.01(-0.19%)
Jan 16, 2001 5.270 5.270 5.270 5.270 0 +0.03(+0.57%)
Jan 12, 2001 5.240 5.240 5.240 5.240 0 +0.07(+1.35%)
Jan 11, 2001 5.170 5.170 5.170 5.170 0 +0.01(+0.19%)
Jan 10, 2001 5.160 5.160 5.160 5.160 0 +0.05(+0.98%)
Jan 09, 2001 5.110 5.110 5.110 5.110 0 +0.08(+1.59%)
Jan 08, 2001 5.030 5.030 5.030 5.030 0 +0.05(+1.00%)
Jan 05, 2001 4.980 4.980 4.980 4.980 0 -0.22(-4.23%)
Jan 04, 2001 5.200 5.200 5.200 5.200 0 -0.24(-4.41%)
Jan 03, 2001 5.440 5.440 5.440 5.440 0 -0.14(-2.51%)
Jan 02, 2001 5.580 5.580 5.580 5.580 0 -0.12(-2.11%)
Dec 29, 2000 5.700 5.700 5.700 5.700 0 -0.09(-1.55%)
Dec 28, 2000 5.790 5.790 5.790 5.790 0 +0.11(+1.94%)
Dec 27, 2000 5.680 5.680 5.680 5.680 0 -0.08(-1.39%)
Dec 26, 2000 5.760 5.760 5.760 5.760 0 +0.24(+4.35%)
Dec 22, 2000 5.520 5.520 5.520 5.520 0 -0.12(-2.13%)
Dec 21, 2000 5.640 5.640 5.640 5.640 0 -0.18(-3.09%)
Dec 20, 2000 5.820 5.820 5.820 5.820 0 -0.11(-1.85%)
Dec 19, 2000 5.930 5.930 5.930 5.930 0 -0.01(-0.17%)
Dec 18, 2000 5.940 5.940 5.940 5.940 0 -0.05(-0.83%)
Dec 15, 2000 5.990 5.990 5.990 5.990 0 -0.02(-0.33%)
Dec 14, 2000 6.010 6.010 6.010 6.010 0 -0.02(-0.33%)
Dec 13, 2000 6.030 6.030 6.030 6.030 0 -0.03(-0.50%)
Dec 12, 2000 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Dec 11, 2000 6.060 6.060 6.060 6.060 0 +0.02(+0.33%)
Dec 08, 2000 6.040 6.040 6.040 6.040 0 -0.02(-0.33%)
Dec 07, 2000 6.060 6.060 6.060 6.060 0 +0.02(+0.33%)
Dec 06, 2000 6.040 6.040 6.040 6.040 0 -0.03(-0.49%)
Dec 05, 2000 6.070 6.070 6.070 6.070 0 -0.06(-0.98%)
Dec 04, 2000 6.130 6.130 6.130 6.130 0 -0.06(-0.97%)
Dec 01, 2000 6.190 6.190 6.190 6.190 0 +0.01(+0.16%)
Nov 30, 2000 6.180 6.180 6.180 6.180 0 -0.05(-0.80%)
Nov 29, 2000 6.230 6.230 6.230 6.230 0 -0.06(-0.95%)
Nov 28, 2000 6.290 6.290 6.290 6.290 0 -0.05(-0.79%)
Nov 27, 2000 6.340 6.340 6.340 6.340 0 +0.00(+0.00%)
Nov 24, 2000 6.340 6.340 6.340 6.340 0 +0.01(+0.16%)
Nov 22, 2000 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Nov 21, 2000 6.330 6.330 6.330 6.330 0 -0.01(-0.16%)
Nov 20, 2000 6.340 6.340 6.340 6.340 0 +0.01(+0.16%)
Nov 17, 2000 6.330 6.330 6.330 6.330 0 -0.01(-0.16%)
Nov 16, 2000 6.340 6.340 6.340 6.340 0 -0.02(-0.31%)
Nov 15, 2000 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Nov 14, 2000 6.360 6.360 6.360 6.360 0 -0.01(-0.16%)
Nov 13, 2000 6.370 6.370 6.370 6.370 0 +0.01(+0.16%)
Nov 10, 2000 6.360 6.360 6.360 6.360 0 -0.01(-0.16%)
Nov 09, 2000 6.370 6.370 6.370 6.370 0 -0.01(-0.16%)
Nov 08, 2000 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Nov 07, 2000 6.380 6.380 6.380 6.380 0 -0.02(-0.31%)
Nov 06, 2000 6.400 6.400 6.400 6.400 0 +0.02(+0.31%)
Nov 03, 2000 6.380 6.380 6.380 6.380 0 +0.02(+0.31%)
Nov 02, 2000 6.360 6.360 6.360 6.360 0 +0.01(+0.16%)
Nov 01, 2000 6.350 6.350 6.350 6.350 0 -0.01(-0.16%)
Oct 31, 2000 6.360 6.360 6.360 6.360 0 -0.02(-0.31%)
Oct 30, 2000 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Oct 27, 2000 6.380 6.380 6.380 6.380 0 +0.02(+0.31%)
Oct 26, 2000 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Oct 25, 2000 6.360 6.360 6.360 6.360 0 +0.02(+0.32%)
Oct 24, 2000 6.340 6.340 6.340 6.340 0 +0.01(+0.16%)
Oct 23, 2000 6.330 6.330 6.330 6.330 0 +0.04(+0.64%)
Oct 20, 2000 6.290 6.290 6.290 6.290 0 -0.01(-0.16%)
Oct 19, 2000 6.300 6.300 6.300 6.300 0 +0.04(+0.64%)
Oct 18, 2000 6.260 6.260 6.260 6.260 0 -0.01(-0.16%)
Oct 17, 2000 6.270 6.270 6.270 6.270 0 -0.01(-0.16%)
Oct 16, 2000 6.280 6.280 6.280 6.280 0 +0.08(+1.29%)
Oct 13, 2000 6.200 6.200 6.200 6.200 0 -0.02(-0.32%)
Oct 12, 2000 6.220 6.220 6.220 6.220 0 -0.10(-1.58%)
Oct 11, 2000 6.320 6.320 6.320 6.320 0 -0.03(-0.47%)
Oct 10, 2000 6.350 6.350 6.350 6.350 0 +0.02(+0.32%)
Oct 06, 2000 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Oct 05, 2000 6.330 6.330 6.330 6.330 0 +0.01(+0.16%)
Oct 04, 2000 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Oct 03, 2000 6.320 6.320 6.320 6.320 0 -0.01(-0.16%)
Oct 02, 2000 6.330 6.330 6.330 6.330 0 +0.05(+0.80%)
Sep 29, 2000 6.280 6.280 6.280 6.280 0 -0.02(-0.32%)
Sep 28, 2000 6.300 6.300 6.300 6.300 0 +0.02(+0.32%)
Sep 27, 2000 6.280 6.280 6.280 6.280 0 +0.04(+0.64%)
Sep 26, 2000 6.240 6.240 6.240 6.240 0 -0.01(-0.16%)
Sep 25, 2000 6.250 6.250 6.250 6.250 0 +0.01(+0.16%)
Sep 22, 2000 6.240 6.240 6.240 6.240 0 +0.01(+0.16%)
Sep 21, 2000 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 20, 2000 6.230 6.230 6.230 6.230 0 +0.01(+0.16%)
Sep 19, 2000 6.220 6.220 6.220 6.220 0 +0.01(+0.16%)
Sep 18, 2000 6.210 6.210 6.210 6.210 0 +0.01(+0.16%)
Sep 15, 2000 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Sep 14, 2000 6.200 6.200 6.200 6.200 0 +0.01(+0.16%)
Sep 13, 2000 6.190 6.190 6.190 6.190 0 -0.02(-0.32%)
Sep 12, 2000 6.210 6.210 6.210 6.210 0 -0.02(-0.32%)
Sep 11, 2000 6.230 6.230 6.230 6.230 0 -0.03(-0.48%)
Sep 08, 2000 6.260 6.260 6.260 6.260 0 -0.02(-0.32%)
Sep 07, 2000 6.280 6.280 6.280 6.280 0 -0.02(-0.32%)
Sep 06, 2000 6.300 6.300 6.300 6.300 0 -0.02(-0.32%)
Sep 05, 2000 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Sep 01, 2000 6.320 6.320 6.320 6.320 0 -0.06(-0.94%)
Aug 31, 2000 6.380 6.380 6.380 6.380 0 -0.01(-0.16%)
Aug 30, 2000 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Aug 29, 2000 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Aug 28, 2000 6.390 6.390 6.390 6.390 0 +0.03(+0.47%)
Aug 25, 2000 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Aug 24, 2000 6.360 6.360 6.360 6.360 0 -0.01(-0.16%)
Aug 23, 2000 6.370 6.370 6.370 6.370 0 +0.01(+0.16%)
Aug 22, 2000 6.360 6.360 6.360 6.360 0 -0.02(-0.31%)
Aug 21, 2000 6.380 6.380 6.380 6.380 0 +0.06(+0.95%)
Aug 18, 2000 6.320 6.320 6.320 6.320 0 -0.03(-0.47%)
Aug 17, 2000 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Aug 16, 2000 6.350 6.350 6.350 6.350 0 -0.02(-0.31%)
Aug 15, 2000 6.370 6.370 6.370 6.370 0 +0.01(+0.16%)
Aug 14, 2000 6.360 6.360 6.360 6.360 0 +0.01(+0.16%)
Aug 11, 2000 6.350 6.350 6.350 6.350 0 +0.04(+0.63%)
Aug 10, 2000 6.310 6.310 6.310 6.310 0 -0.01(-0.16%)
Aug 09, 2000 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Aug 08, 2000 6.320 6.320 6.320 6.320 0 -0.02(-0.32%)
Aug 07, 2000 6.340 6.340 6.340 6.340 0 +0.03(+0.48%)
Aug 04, 2000 6.310 6.310 6.310 6.310 0 -0.03(-0.47%)
Aug 03, 2000 6.340 6.340 6.340 6.340 0 -0.01(-0.16%)
Aug 02, 2000 6.350 6.350 6.350 6.350 0 -0.04(-0.63%)
Aug 01, 2000 6.390 6.390 6.390 6.390 0 -0.03(-0.47%)
Jul 31, 2000 6.420 6.420 6.420 6.420 0 +0.12(+1.90%)
Jul 28, 2000 6.300 6.300 6.300 6.300 0 +0.01(+0.16%)
Jul 27, 2000 6.290 6.290 6.290 6.290 0 +0.01(+0.16%)
Jul 26, 2000 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Jul 25, 2000 6.280 6.280 6.280 6.280 0 -0.01(-0.16%)
Jul 24, 2000 6.290 6.290 6.290 6.290 0 +0.02(+0.32%)
Jul 21, 2000 6.270 6.270 6.270 6.270 0 -0.02(-0.32%)
Jul 20, 2000 6.290 6.290 6.290 6.290 0 -0.04(-0.63%)
Jul 19, 2000 6.330 6.330 6.330 6.330 0 +0.02(+0.32%)
Jul 18, 2000 6.310 6.310 6.310 6.310 0 +0.01(+0.16%)
Jul 17, 2000 6.300 6.300 6.300 6.300 0 +0.02(+0.32%)
Jul 14, 2000 6.280 6.280 6.280 6.280 0 +0.01(+0.16%)
Jul 13, 2000 6.270 6.270 6.270 6.270 0 +0.01(+0.16%)
Jul 12, 2000 6.260 6.260 6.260 6.260 0 +0.02(+0.32%)
Jul 11, 2000 6.240 6.240 6.240 6.240 0 +0.01(+0.16%)
Jul 10, 2000 6.230 6.230 6.230 6.230 0 +0.04(+0.65%)
Jul 07, 2000 6.190 6.190 6.190 6.190 0 -0.02(-0.32%)
Jul 06, 2000 6.210 6.210 6.210 6.210 0 +0.02(+0.32%)
Jul 05, 2000 6.190 6.190 6.190 6.190 0 -0.05(-0.80%)
Jul 03, 2000 6.240 6.240 6.240 6.240 0 +0.01(+0.16%)
Jun 30, 2000 6.230 6.230 6.230 6.230 0 +0.01(+0.16%)
Jun 29, 2000 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Jun 28, 2000 6.220 6.220 6.220 6.220 0 -0.01(-0.16%)
Jun 27, 2000 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Jun 26, 2000 6.230 6.230 6.230 6.230 0 +0.03(+0.48%)
Jun 23, 2000 6.200 6.200 6.200 6.200 0 +0.04(+0.65%)
Jun 22, 2000 6.160 6.160 6.160 6.160 0 -0.03(-0.48%)
Jun 21, 2000 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
Jun 20, 2000 6.190 6.190 6.190 6.190 0 -0.01(-0.16%)
Jun 19, 2000 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 16, 2000 6.200 6.200 6.200 6.200 0 -0.03(-0.48%)
Jun 15, 2000 6.230 6.230 6.230 6.230 0 +0.01(+0.16%)
Jun 14, 2000 6.220 6.220 6.220 6.220 0 -0.02(-0.32%)
Jun 13, 2000 6.240 6.240 6.240 6.240 0 -0.03(-0.48%)
Jun 12, 2000 6.270 6.270 6.270 6.270 0 -0.01(-0.16%)
Jun 09, 2000 6.280 6.280 6.280 6.280 0 +0.01(+0.16%)
Jun 08, 2000 6.270 6.270 6.270 6.270 0 -0.03(-0.48%)
Jun 07, 2000 6.300 6.300 6.300 6.300 0 -0.03(-0.47%)
Jun 06, 2000 6.330 6.330 6.330 6.330 0 +0.01(+0.16%)
Jun 05, 2000 6.320 6.320 6.320 6.320 0 +0.07(+1.12%)
Jun 02, 2000 6.250 6.250 6.250 6.250 0 -0.02(-0.32%)
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.