Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 16.70 16.71 15.33 15.94 5,139 -2.66(-14.29%)
Jul 30, 2002 16.98 18.59 16.98 18.59 2,374 +0.68(+3.81%)
Jul 29, 2002 17.80 17.91 17.80 17.91 1,186 +0.46(+2.65%)
Jul 26, 2002 17.45 17.45 17.45 17.45 263 +0.37(+2.18%)
Jul 25, 2002 17.08 17.08 16.81 17.07 4,085 +0.37(+2.23%)
Jul 24, 2002 16.70 16.70 16.70 16.70 527 +0.02(+0.09%)
Jul 23, 2002 17.00 17.00 15.33 16.69 1,054 -0.68(-3.92%)
Jul 22, 2002 17.08 17.37 17.08 17.37 527 +0.14(+0.82%)
Jul 19, 2002 17.83 17.83 17.23 17.23 5,798 -0.97(-5.33%)
Jul 17, 2002 18.37 18.55 16.53 18.19 8,960 -0.89(-4.66%)
Jul 12, 2002 19.09 19.09 19.09 19.09 395 -0.10(-0.51%)
Jul 11, 2002 19.71 19.71 19.18 19.18 3,953 -0.65(-3.26%)
Jul 10, 2002 20.95 21.02 19.83 19.83 4,744 -1.19(-5.67%)
Jul 09, 2002 20.97 21.02 20.97 21.02 3,030 +0.05(+0.25%)
Jul 08, 2002 21.09 21.09 20.97 20.97 1,844 -0.12(-0.58%)
Jul 05, 2002 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Jul 04, 2002 22.01 22.01 21.09 21.09 1,317 +0.00(+0.00%)
Jul 03, 2002 22.01 22.01 21.09 21.09 1,317 -0.14(-0.68%)
Jul 02, 2002 21.32 21.32 21.23 21.23 395 -0.08(-0.39%)
Jul 01, 2002 21.92 22.20 21.16 21.32 2,635 +0.21(+1.01%)
Jun 28, 2002 21.25 22.27 20.98 21.10 7,379 -0.16(-0.75%)
Jun 27, 2002 21.26 21.26 21.26 21.26 658 -0.03(-0.12%)
Jun 26, 2002 21.92 21.94 21.29 21.29 790 -0.41(-1.91%)
Jun 25, 2002 21.78 21.78 21.70 21.70 527 -1.46(-6.29%)
Jun 21, 2002 23.16 23.16 23.16 23.16 131 -0.17(-0.72%)
Jun 20, 2002 22.87 23.33 22.87 23.33 395 +0.56(+2.46%)
Jun 19, 2002 22.55 23.54 22.55 22.77 3,558 +0.57(+2.57%)
Jun 18, 2002 22.12 22.53 22.12 22.20 1,976 -0.12(-0.54%)
Jun 17, 2002 22.66 22.66 21.90 22.32 1,844 -0.24(-1.08%)
Jun 14, 2002 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jun 12, 2002 22.77 22.77 22.56 22.56 395 -0.88(-3.76%)
Jun 11, 2002 23.15 23.44 22.77 23.44 1,713 +0.30(+1.28%)
Jun 10, 2002 23.15 23.22 23.14 23.14 3,426 -0.01(-0.03%)
Jun 07, 2002 22.77 23.16 22.77 23.15 922 -0.03(-0.13%)
Jun 06, 2002 23.18 23.18 23.18 23.18 131 -0.30(-1.29%)
Jun 05, 2002 23.37 23.49 23.37 23.49 922 +0.02(+0.10%)
May 31, 2002 23.46 23.46 23.46 23.46 0 +0.14(+0.59%)
May 28, 2002 23.33 23.63 23.33 23.33 395 -0.68(-2.84%)
May 27, 2002 24.01 24.01 24.01 24.01 131 +0.00(+0.00%)
May 24, 2002 24.01 24.01 24.01 24.01 131 +0.02(+0.06%)
May 23, 2002 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
May 22, 2002 24.07 24.07 23.99 23.99 263 -0.52(-2.11%)
May 21, 2002 24.67 24.67 24.51 24.51 1,976 -0.16(-0.65%)
May 20, 2002 24.48 24.67 24.48 24.67 1,186 +0.39(+1.59%)
May 17, 2002 24.27 24.28 23.68 24.28 4,348 -0.16(-0.66%)
May 16, 2002 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
May 15, 2002 24.44 24.62 24.43 24.44 1,976 +0.01(+0.04%)
May 14, 2002 23.59 24.65 23.59 24.43 5,402 +0.84(+3.57%)
May 13, 2002 21.94 23.90 21.94 23.59 12,519 +2.00(+9.28%)
May 10, 2002 21.57 21.59 21.57 21.59 658 +0.01(+0.07%)
May 09, 2002 21.57 21.57 21.57 21.57 527 +0.01(+0.05%)
May 08, 2002 21.56 21.56 21.56 21.56 131 +0.00(+0.01%)
May 07, 2002 21.93 21.93 21.56 21.56 1,844 -0.36(-1.62%)
May 06, 2002 22.13 22.13 21.92 21.92 1,976 -0.23(-1.06%)
May 03, 2002 22.01 22.15 21.90 22.15 6,852 +0.14(+0.66%)
May 02, 2002 20.83 22.01 20.83 22.01 8,829 +1.18(+5.64%)
May 01, 2002 21.10 21.38 20.79 20.83 3,294 -0.28(-1.31%)
Apr 30, 2002 21.48 21.48 21.10 21.11 1,713 -0.36(-1.68%)
Apr 29, 2002 22.15 22.25 21.26 21.47 5,534 -0.27(-1.24%)
Apr 26, 2002 21.34 21.74 21.34 21.74 790 +0.48(+2.27%)
Apr 25, 2002 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 24, 2002 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 23, 2002 21.26 21.26 21.26 21.26 131 -1.11(-4.95%)
Apr 22, 2002 22.01 22.36 21.25 22.36 658 -0.16(-0.72%)
Apr 19, 2002 20.94 22.52 20.94 22.52 5,139 +1.66(+7.94%)
Apr 18, 2002 20.87 20.87 20.87 20.87 263 +0.00(+0.01%)
Apr 17, 2002 20.71 20.87 20.71 20.87 1,581 -0.00(-0.01%)
Apr 16, 2002 21.10 21.11 20.87 20.87 1,449 -0.15(-0.72%)
Apr 15, 2002 20.34 21.55 20.34 21.02 3,689 +0.67(+3.28%)
Apr 12, 2002 20.68 20.75 20.35 20.35 658 -0.32(-1.56%)
Apr 11, 2002 20.72 20.72 20.68 20.68 263 +0.22(+1.06%)
Apr 10, 2002 20.49 20.50 20.46 20.46 1,317 -0.26(-1.25%)
Apr 09, 2002 20.72 20.72 20.72 20.72 131 -0.01(-0.04%)
Apr 08, 2002 20.76 20.80 20.72 20.72 395 -0.08(-0.36%)
Apr 05, 2002 20.80 20.80 20.80 20.80 1,976 -0.17(-0.83%)
Apr 04, 2002 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Apr 03, 2002 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Apr 02, 2002 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Apr 01, 2002 20.97 20.97 20.97 20.97 131 +0.08(+0.36%)
Mar 29, 2002 21.05 21.05 20.90 20.90 3,689 +0.00(+0.00%)
Mar 28, 2002 21.05 21.05 20.90 20.90 3,689 -0.10(-0.47%)
Mar 27, 2002 20.49 21.03 20.34 21.00 2,108 +0.13(+0.64%)
Mar 26, 2002 20.49 20.86 20.49 20.86 1,449 +0.41(+1.99%)
Mar 25, 2002 20.34 20.46 20.34 20.46 922 -0.56(-2.65%)
Mar 22, 2002 20.41 21.01 20.22 21.01 3,689 +0.59(+2.90%)
Mar 21, 2002 20.72 20.72 20.42 20.42 263 -0.64(-3.03%)
Mar 20, 2002 20.47 21.15 20.47 21.06 1,844 -0.07(-0.33%)
Mar 19, 2002 20.70 21.13 20.60 21.13 1,317 +0.26(+1.24%)
Mar 18, 2002 20.70 20.87 20.70 20.87 263 +0.17(+0.81%)
Mar 15, 2002 20.50 20.70 20.30 20.70 4,216 +0.21(+1.04%)
Mar 14, 2002 21.29 21.29 20.49 20.49 2,503 -0.89(-4.17%)
Mar 13, 2002 20.97 21.38 20.97 21.38 395 +0.07(+0.34%)
Mar 12, 2002 21.22 21.31 21.16 21.31 2,108 -0.09(-0.42%)
Mar 11, 2002 21.43 21.59 21.10 21.40 11,728 -0.04(-0.18%)
Mar 08, 2002 21.24 21.44 21.24 21.44 6,852 +0.21(+0.99%)
Mar 07, 2002 21.66 21.66 21.22 21.23 6,720 -0.44(-2.04%)
Mar 06, 2002 22.16 22.16 21.39 21.67 5,139 -0.53(-2.38%)
Mar 05, 2002 22.74 22.74 22.06 22.20 5,798 -0.56(-2.47%)
Mar 04, 2002 22.73 22.99 22.73 22.76 15,681 -0.72(-3.08%)
Mar 01, 2002 23.15 23.48 22.99 23.48 2,503 +0.32(+1.39%)
Feb 28, 2002 23.53 23.53 23.16 23.16 2,899 -0.41(-1.74%)
Feb 27, 2002 24.66 24.66 23.40 23.57 8,302 -1.09(-4.43%)
Feb 26, 2002 24.85 25.04 23.94 24.66 9,751 +0.38(+1.56%)
Feb 25, 2002 24.28 24.29 24.09 24.28 3,426 +0.39(+1.62%)
Feb 22, 2002 24.11 24.11 23.90 23.90 263 -0.34(-1.41%)
Feb 21, 2002 25.31 25.53 24.24 24.24 3,953 -1.07(-4.23%)
Feb 20, 2002 25.35 26.18 25.31 25.31 4,480 -0.03(-0.14%)
Feb 19, 2002 25.34 25.34 25.03 25.34 2,240 +0.30(+1.20%)
Feb 18, 2002 24.91 25.34 24.91 25.04 790 +0.00(+0.00%)
Feb 15, 2002 24.91 25.34 24.91 25.04 790 +0.46(+1.85%)
Feb 14, 2002 24.59 24.59 24.59 24.59 790 +0.00(+0.01%)
Feb 13, 2002 24.58 24.59 24.58 24.59 922 +0.26(+1.09%)
Feb 12, 2002 23.80 24.67 23.80 24.32 11,069 +1.13(+4.87%)
Feb 11, 2002 23.18 23.60 23.02 23.19 1,186 +0.16(+0.70%)
Feb 08, 2002 23.42 23.52 22.95 23.03 11,728 -0.49(-2.10%)
Feb 07, 2002 24.43 24.43 22.98 23.52 10,015 -1.14(-4.62%)
Feb 06, 2002 25.14 25.16 24.40 24.66 2,108 -0.50(-1.99%)
Feb 05, 2002 25.61 25.80 25.16 25.16 1,054 -0.93(-3.55%)
Feb 04, 2002 25.56 26.24 24.28 26.09 8,170 -0.22(-0.82%)
Feb 01, 2002 26.24 26.30 26.24 26.30 658 -0.26(-0.96%)
Jan 31, 2002 26.26 26.94 26.26 26.56 6,061 -0.02(-0.09%)
Jan 30, 2002 24.94 26.58 24.44 26.58 12,255 +0.05(+0.20%)
Jan 29, 2002 28.55 28.55 26.53 26.53 10,015 -2.33(-8.07%)
Jan 28, 2002 28.93 29.11 28.86 28.86 9,092 -0.09(-0.31%)
Jan 25, 2002 28.86 28.95 28.46 28.95 4,085 +0.52(+1.81%)
Jan 24, 2002 27.22 28.82 28.43 28.43 2,503 -0.42(-1.45%)
Jan 23, 2002 28.57 28.87 28.04 28.85 4,612 +0.19(+0.65%)
Jan 22, 2002 28.69 29.06 28.66 28.66 7,379 -0.17(-0.59%)
Jan 21, 2002 28.98 28.98 28.76 28.83 6,193 +0.00(+0.00%)
Jan 18, 2002 28.98 28.98 28.76 28.83 6,193 +0.10(+0.36%)
Jan 17, 2002 29.04 29.04 28.73 28.73 4,612 +0.18(+0.64%)
Jan 16, 2002 28.52 28.55 28.52 28.55 922 -0.29(-1.00%)
Jan 15, 2002 28.83 29.48 28.39 28.84 4,875 +0.01(+0.03%)
Jan 14, 2002 28.19 29.44 28.11 28.83 19,503 +1.42(+5.18%)
Jan 11, 2002 27.13 27.55 27.05 27.41 14,759 +0.29(+1.08%)
Jan 10, 2002 28.15 28.15 27.12 27.12 12,519 -1.76(-6.09%)
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.