Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 30.76 31.24 30.76 31.05 508,277 -0.36(-1.14%)
May 28, 2002 31.67 31.67 31.09 31.41 374,159 -0.29(-0.92%)
May 27, 2002 31.62 32.00 31.57 31.71 433,691 +0.00(+0.00%)
May 24, 2002 31.62 32.00 31.57 31.71 433,691 +0.18(+0.58%)
May 23, 2002 31.42 31.96 31.35 31.52 486,928 +0.12(+0.40%)
May 22, 2002 32.16 32.26 31.31 31.40 370,738 -0.74(-2.30%)
May 21, 2002 32.44 32.55 31.90 32.14 951,275 -0.20(-0.61%)
May 20, 2002 32.44 32.52 32.16 32.33 576,978 -0.10(-0.32%)
May 17, 2002 32.26 32.86 32.26 32.44 475,979 +0.08(+0.25%)
May 16, 2002 32.41 32.63 32.32 32.36 508,824 +0.03(+0.09%)
May 15, 2002 32.41 32.68 32.33 32.33 835,085 -0.06(-0.18%)
May 14, 2002 32.15 32.52 32.15 32.38 1,119,195 +0.14(+0.43%)
May 13, 2002 32.33 32.40 32.15 32.25 765,016 -0.06(-0.18%)
May 10, 2002 32.63 32.66 32.03 32.30 872,036 -0.31(-0.94%)
May 09, 2002 32.66 32.95 32.52 32.61 376,075 -0.23(-0.71%)
May 08, 2002 32.95 33.35 32.70 32.85 899,954 -0.21(-0.64%)
May 07, 2002 32.66 33.16 32.52 33.06 904,607 +0.41(+1.25%)
May 06, 2002 32.88 32.93 32.65 32.65 13,685 -0.23(-0.69%)
May 03, 2002 33.21 33.34 32.85 32.87 497,876 -0.25(-0.75%)
May 02, 2002 32.19 33.13 32.19 33.12 743,119 +0.97(+3.02%)
May 01, 2002 31.98 32.30 31.95 32.15 1,026,545 +0.17(+0.53%)
Apr 30, 2002 31.86 32.07 31.60 31.98 981,930 +0.13(+0.41%)
Apr 29, 2002 31.97 32.20 31.81 31.85 718,485 -0.23(-0.73%)
Apr 26, 2002 32.22 32.63 32.09 32.09 2,025,445 -0.14(-0.43%)
Apr 25, 2002 31.48 32.33 31.46 32.22 627,203 +0.45(+1.43%)
Apr 24, 2002 31.90 32.51 31.65 31.77 268,782 -0.26(-0.82%)
Apr 23, 2002 31.68 32.41 31.55 32.03 546,049 +0.28(+0.87%)
Apr 22, 2002 32.15 32.19 31.71 31.76 175,310 -0.30(-0.93%)
Apr 19, 2002 32.04 32.11 31.78 32.06 587,105 +0.07(+0.21%)
Apr 18, 2002 32.20 32.22 31.65 31.99 213,492 -0.21(-0.66%)
Apr 17, 2002 32.30 32.30 32.05 32.20 205,829 -0.09(-0.29%)
Apr 16, 2002 32.00 32.41 31.93 32.30 467,221 +0.31(+0.98%)
Apr 15, 2002 32.28 32.50 31.98 31.98 250,443 -0.45(-1.37%)
Apr 12, 2002 32.28 32.50 32.15 32.43 273,708 +0.15(+0.48%)
Apr 11, 2002 32.44 32.51 32.20 32.28 273,708 -0.23(-0.70%)
Apr 10, 2002 32.36 32.52 32.25 32.50 263,718 +0.20(+0.63%)
Apr 09, 2002 31.69 32.51 31.65 32.30 365,675 +0.32(+1.01%)
Apr 08, 2002 31.45 32.08 31.45 31.98 491,444 +0.53(+1.67%)
Apr 05, 2002 31.16 31.67 31.14 31.45 22,512,552 +0.29(+0.94%)
Apr 04, 2002 30.80 31.22 30.76 31.16 402,625 +0.26(+0.85%)
Apr 03, 2002 30.84 31.18 30.73 30.89 516,351 +0.02(+0.07%)
Apr 02, 2002 31.19 31.64 30.78 30.87 410,426 -0.40(-1.29%)
Apr 01, 2002 31.35 31.43 30.74 31.27 239,768 -0.33(-1.04%)
Mar 29, 2002 32.13 32.25 31.53 31.60 205,281 +0.00(+0.00%)
Mar 28, 2002 32.13 32.25 31.53 31.60 205,281 -0.53(-1.66%)
Mar 27, 2002 31.82 32.30 31.56 32.14 284,794 +0.26(+0.83%)
Mar 26, 2002 31.20 31.95 31.20 31.87 237,305 +0.64(+2.04%)
Mar 25, 2002 31.32 31.63 31.19 31.24 122,484 -0.08(-0.26%)
Mar 22, 2002 31.56 31.60 31.18 31.32 214,450 -0.39(-1.22%)
Mar 21, 2002 32.46 32.58 31.63 31.71 301,627 -1.00(-3.06%)
Mar 20, 2002 32.40 32.80 32.40 32.71 181,332 +0.04(+0.11%)
Mar 19, 2002 32.33 32.87 32.14 32.67 248,117 +0.24(+0.74%)
Mar 18, 2002 32.37 32.55 31.75 32.43 322,565 -0.26(-0.80%)
Mar 15, 2002 32.44 32.76 32.25 32.69 441,492 +0.47(+1.47%)
Mar 14, 2002 32.00 32.35 31.90 32.22 321,471 +0.21(+0.66%)
Mar 13, 2002 31.42 32.04 31.42 32.00 391,677 +0.44(+1.39%)
Mar 12, 2002 31.00 31.68 30.87 31.57 242,916 +0.38(+1.22%)
Mar 11, 2002 30.91 31.42 30.60 31.19 231,283 +0.14(+0.45%)
Mar 08, 2002 31.61 31.84 30.99 31.05 408,921 -0.56(-1.78%)
Mar 07, 2002 31.90 31.93 31.41 31.61 241,684 -0.48(-1.48%)
Mar 06, 2002 31.43 32.15 31.09 32.09 480,222 +0.30(+0.94%)
Mar 05, 2002 31.57 31.84 30.87 31.79 630,898 +0.37(+1.16%)
Mar 04, 2002 30.64 31.42 30.64 31.42 412,205 +0.60(+1.94%)
Mar 01, 2002 30.62 31.12 30.58 30.82 414,668 +0.10(+0.31%)
Feb 28, 2002 30.82 31.13 30.62 30.73 319,555 -0.10(-0.33%)
Feb 27, 2002 30.25 30.84 30.21 30.83 340,493 +0.45(+1.47%)
Feb 26, 2002 30.11 30.63 29.89 30.38 326,808 +0.02(+0.07%)
Feb 25, 2002 30.22 30.58 29.93 30.36 327,082 +0.14(+0.46%)
Feb 22, 2002 29.71 30.32 29.57 30.22 381,960 +0.54(+1.82%)
Feb 21, 2002 29.69 29.95 29.57 29.68 289,173 +0.07(+0.22%)
Feb 20, 2002 29.41 29.67 29.26 29.62 5,474,177 +0.39(+1.33%)
Feb 19, 2002 29.58 29.59 29.23 29.23 375,254 -0.46(-1.55%)
Feb 18, 2002 29.95 30.11 29.66 29.69 290,678 +0.00(+0.00%)
Feb 15, 2002 29.95 30.11 29.66 29.69 290,678 -0.26(-0.85%)
Feb 14, 2002 29.95 30.51 29.64 29.94 318,597 +0.07(+0.22%)
Feb 13, 2002 29.21 30.05 28.68 29.88 824,411 +0.32(+1.09%)
Feb 12, 2002 29.85 30.11 29.45 29.56 250,306 -0.43(-1.44%)
Feb 11, 2002 28.94 30.09 28.89 29.99 231,557 +1.13(+3.90%)
Feb 08, 2002 28.97 29.08 28.73 28.86 387,434 -0.10(-0.35%)
Feb 07, 2002 29.43 29.69 28.97 28.97 312,164 -0.32(-1.10%)
Feb 06, 2002 29.29 29.52 28.97 29.29 329,682 +0.03(+0.10%)
Feb 05, 2002 29.29 29.82 29.03 29.26 247,432 -0.01(-0.02%)
Feb 04, 2002 29.37 29.75 29.01 29.26 313,807 -0.10(-0.35%)
Feb 01, 2002 29.70 29.74 29.19 29.37 296,289 -0.31(-1.06%)
Jan 31, 2002 29.08 29.68 28.86 29.68 421,922 +0.65(+2.24%)
Jan 30, 2002 28.94 29.23 28.67 29.03 288,625 -0.20(-0.68%)
Jan 29, 2002 30.11 30.16 29.19 29.23 310,112 -0.83(-2.77%)
Jan 28, 2002 29.55 30.22 29.52 30.06 284,930 +0.33(+1.11%)
Jan 25, 2002 29.90 30.16 29.52 29.73 306,006 -0.17(-0.56%)
Jan 24, 2002 29.45 30.01 29.45 29.90 319,418 +0.48(+1.64%)
Jan 23, 2002 28.97 29.59 28.97 29.42 359,242 +0.47(+1.62%)
Jan 22, 2002 28.86 29.34 28.64 28.95 335,430 +0.12(+0.43%)
Jan 21, 2002 28.57 29.12 28.53 28.83 583,547 +0.00(+0.00%)
Jan 18, 2002 28.57 29.12 28.53 28.83 583,547 +0.16(+0.56%)
Jan 17, 2002 28.80 28.80 28.50 28.67 576,020 -0.12(-0.43%)
Jan 16, 2002 30.05 30.17 28.77 28.79 455,588 -1.13(-3.76%)
Jan 15, 2002 29.41 30.20 29.35 29.91 511,288 +0.53(+1.79%)
Jan 14, 2002 28.90 29.59 28.88 29.39 402,215 +0.53(+1.82%)
Jan 11, 2002 29.31 29.45 28.86 28.86 169,425 -0.45(-1.52%)
Jan 10, 2002 29.11 29.41 28.99 29.31 230,736 +0.80(+2.82%)
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.