Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 28.65 28.65 27.50 28.19 191,596 -0.28(-0.98%)
Jul 30, 2002 28.48 28.90 27.99 28.47 628,298 -0.19(-0.66%)
Jul 29, 2002 27.18 28.79 27.18 28.66 565,345 +1.34(+4.89%)
Jul 26, 2002 26.87 27.36 26.74 27.32 483,780 +0.46(+1.71%)
Jul 25, 2002 26.92 27.36 26.02 26.86 663,470 -0.15(-0.54%)
Jul 24, 2002 25.26 27.02 24.79 27.01 697,547 +1.76(+6.98%)
Jul 23, 2002 25.36 26.04 25.07 25.25 560,829 +0.04(+0.14%)
Jul 22, 2002 25.98 26.42 24.84 25.21 543,175 -0.73(-2.82%)
Jul 19, 2002 26.67 26.71 25.86 25.94 1,478,027 -0.06(-0.22%)
Jul 17, 2002 27.55 27.73 25.68 26.00 1,068,148 -0.15(-0.59%)
Jul 12, 2002 26.67 26.90 26.01 26.15 275,761 -0.76(-2.82%)
Jul 11, 2002 27.22 27.39 26.47 26.91 421,511 -0.29(-1.07%)
Jul 10, 2002 27.47 27.81 27.12 27.20 413,026 -0.04(-0.13%)
Jul 09, 2002 27.69 28.58 27.24 27.24 580,262 -0.57(-2.05%)
Jul 08, 2002 27.85 27.85 27.81 27.81 321,334 -0.04(-0.16%)
Jul 05, 2002 27.04 27.90 27.03 27.85 232,652 +0.84(+3.11%)
Jul 04, 2002 27.91 28.12 26.96 27.01 463,525 +0.00(+0.00%)
Jul 03, 2002 27.91 28.12 26.96 27.01 561,103 -1.00(-3.57%)
Jul 02, 2002 28.18 28.53 27.99 28.02 604,349 -0.14(-0.49%)
Jul 01, 2002 28.50 28.68 28.13 28.15 362,116 -0.50(-1.73%)
Jun 28, 2002 28.51 29.08 28.51 28.65 819,210 +0.15(+0.51%)
Jun 27, 2002 28.49 28.73 28.15 28.50 369,233 +0.01(+0.05%)
Jun 26, 2002 28.42 28.53 27.91 28.49 554,534 +0.12(+0.44%)
Jun 25, 2002 28.73 28.98 28.37 28.37 581,220 -0.23(-0.82%)
Jun 21, 2002 29.01 29.18 28.42 28.60 533,595 -0.65(-2.22%)
Jun 20, 2002 29.34 29.73 29.19 29.25 406,183 -0.20(-0.67%)
Jun 19, 2002 29.97 30.21 29.30 29.45 426,575 -0.50(-1.68%)
Jun 18, 2002 29.90 30.12 29.69 29.95 376,349 +0.09(+0.32%)
Jun 17, 2002 29.31 29.91 29.29 29.86 502,529 +0.55(+1.87%)
Jun 14, 2002 29.67 29.67 29.07 29.31 507,319 -0.83(-2.76%)
Jun 12, 2002 30.14 30.46 29.94 30.14 449,293 -0.11(-0.36%)
Jun 11, 2002 30.58 30.84 30.05 30.25 569,314 -0.34(-1.10%)
Jun 10, 2002 30.65 30.78 30.50 30.59 390,582 -0.04(-0.12%)
Jun 07, 2002 30.30 30.91 30.28 30.62 467,084 +0.03(+0.10%)
Jun 06, 2002 30.43 30.83 30.24 30.59 371,696 -0.30(-0.97%)
Jun 05, 2002 29.89 30.97 29.89 30.89 410,563 -0.16(-0.52%)
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%)
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.