Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 30.22 30.68 30.22 30.50 517,482 -0.35(-1.14%)
May 28, 2002 31.11 31.11 30.54 30.85 380,936 -0.29(-0.92%)
May 27, 2002 31.06 31.44 31.00 31.14 441,546 +0.00(+0.00%)
May 24, 2002 31.06 31.44 31.00 31.14 441,546 +0.18(+0.58%)
May 23, 2002 30.86 31.39 30.79 30.96 495,746 +0.12(+0.40%)
May 22, 2002 31.59 31.69 30.75 30.84 377,453 -0.72(-2.30%)
May 21, 2002 31.87 31.97 31.33 31.56 968,503 -0.19(-0.61%)
May 20, 2002 31.87 31.94 31.59 31.76 587,427 -0.10(-0.32%)
May 17, 2002 31.69 32.28 31.69 31.86 484,600 +0.08(+0.25%)
May 16, 2002 31.83 32.05 31.74 31.78 518,039 +0.03(+0.09%)
May 15, 2002 31.83 32.10 31.75 31.75 850,209 -0.06(-0.18%)
May 14, 2002 31.58 31.94 31.58 31.81 1,139,465 +0.14(+0.43%)
May 13, 2002 31.76 31.82 31.58 31.67 778,871 -0.06(-0.18%)
May 10, 2002 32.05 32.08 31.46 31.73 887,829 -0.30(-0.94%)
May 09, 2002 32.08 32.36 31.94 32.03 382,887 -0.23(-0.71%)
May 08, 2002 32.37 32.76 32.12 32.26 916,253 -0.21(-0.64%)
May 07, 2002 32.08 32.57 31.94 32.47 920,990 +0.40(+1.25%)
May 06, 2002 32.30 32.34 32.07 32.07 13,933 -0.22(-0.69%)
May 03, 2002 32.62 32.75 32.26 32.29 506,893 -0.24(-0.75%)
May 02, 2002 31.62 32.54 31.61 32.53 756,578 +0.95(+3.02%)
May 01, 2002 31.41 31.73 31.38 31.58 1,045,136 +0.16(+0.53%)
Apr 30, 2002 31.29 31.50 31.04 31.41 999,714 +0.13(+0.41%)
Apr 29, 2002 31.40 31.63 31.24 31.28 731,498 -0.23(-0.73%)
Apr 26, 2002 31.65 32.05 31.51 31.51 2,062,127 -0.14(-0.43%)
Apr 25, 2002 30.92 31.75 30.90 31.65 638,563 +0.45(+1.43%)
Apr 24, 2002 31.33 31.93 31.08 31.21 273,649 -0.26(-0.82%)
Apr 23, 2002 31.11 31.83 30.99 31.46 555,938 +0.27(+0.87%)
Apr 22, 2002 31.58 31.61 31.15 31.19 178,485 -0.29(-0.93%)
Apr 19, 2002 31.47 31.54 31.21 31.49 597,738 +0.06(+0.21%)
Apr 18, 2002 31.63 31.64 31.09 31.42 217,359 -0.21(-0.66%)
Apr 17, 2002 31.72 31.73 31.48 31.63 209,556 -0.09(-0.29%)
Apr 16, 2002 31.43 31.83 31.36 31.72 475,682 +0.31(+0.98%)
Apr 15, 2002 31.71 31.92 31.41 31.41 254,979 -0.44(-1.37%)
Apr 12, 2002 31.70 31.92 31.58 31.85 278,665 +0.15(+0.48%)
Apr 11, 2002 31.87 31.93 31.63 31.70 278,665 -0.22(-0.70%)
Apr 10, 2002 31.79 31.94 31.68 31.92 268,494 +0.20(+0.63%)
Apr 09, 2002 31.13 31.93 31.09 31.72 372,297 +0.32(+1.01%)
Apr 08, 2002 30.89 31.51 30.89 31.41 500,344 +0.52(+1.67%)
Apr 05, 2002 30.60 31.11 30.58 30.89 22,920,272 +0.29(+0.94%)
Apr 04, 2002 30.25 30.67 30.22 30.60 409,917 +0.26(+0.85%)
Apr 03, 2002 30.29 30.62 30.18 30.34 525,703 +0.02(+0.07%)
Apr 02, 2002 30.63 31.08 30.23 30.32 417,859 -0.39(-1.29%)
Apr 01, 2002 30.79 30.88 30.19 30.72 244,111 -0.32(-1.04%)
Mar 29, 2002 31.56 31.67 30.97 31.04 208,999 +0.00(+0.00%)
Mar 28, 2002 31.56 31.67 30.97 31.04 208,999 -0.52(-1.66%)
Mar 27, 2002 31.26 31.72 31.00 31.56 289,951 +0.26(+0.83%)
Mar 26, 2002 30.65 31.38 30.65 31.31 241,603 +0.62(+2.04%)
Mar 25, 2002 30.76 31.07 30.64 30.68 124,703 -0.08(-0.26%)
Mar 22, 2002 31.00 31.04 30.62 30.76 218,334 -0.38(-1.22%)
Mar 21, 2002 31.88 32.00 31.07 31.14 307,089 -0.98(-3.06%)
Mar 20, 2002 31.82 32.22 31.82 32.12 184,616 +0.04(+0.11%)
Mar 19, 2002 31.76 32.28 31.57 32.09 252,610 +0.24(+0.74%)
Mar 18, 2002 31.79 31.97 31.18 31.85 328,407 -0.26(-0.80%)
Mar 15, 2002 31.87 32.17 31.67 32.11 449,488 +0.47(+1.47%)
Mar 14, 2002 31.44 31.77 31.34 31.64 327,293 +0.21(+0.66%)
Mar 13, 2002 30.86 31.47 30.86 31.44 398,770 +0.43(+1.39%)
Mar 12, 2002 30.45 31.11 30.32 31.00 247,316 +0.37(+1.22%)
Mar 11, 2002 30.36 30.86 30.06 30.63 235,472 +0.14(+0.45%)
Mar 08, 2002 31.05 31.27 30.44 30.50 416,326 -0.55(-1.78%)
Mar 07, 2002 31.34 31.36 30.85 31.05 246,062 -0.47(-1.48%)
Mar 06, 2002 30.88 31.58 30.54 31.51 488,919 +0.29(+0.94%)
Mar 05, 2002 31.00 31.28 30.32 31.22 642,324 +0.36(+1.16%)
Mar 04, 2002 30.09 30.86 30.09 30.86 419,670 +0.59(+1.94%)
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.