Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 46.51 47.60 46.51 47.51 246,713 +1.00(+2.14%)
Apr 29, 2002 45.89 46.55 45.89 46.51 131,263 +0.48(+1.05%)
Apr 26, 2002 46.51 46.67 45.81 46.03 137,434 -0.09(-0.20%)
Apr 25, 2002 46.90 46.92 45.64 46.12 330,280 -0.78(-1.66%)
Apr 24, 2002 47.37 47.52 46.70 46.90 95,072 -0.59(-1.24%)
Apr 23, 2002 47.24 47.68 47.21 47.49 60,296 +0.05(+0.10%)
Apr 22, 2002 47.45 47.52 47.23 47.45 64,796 +0.00(+0.00%)
Apr 19, 2002 47.40 47.51 47.06 47.45 42,683 +0.20(+0.43%)
Apr 18, 2002 47.66 47.82 46.89 47.24 73,281 -0.33(-0.69%)
Apr 17, 2002 47.31 47.65 47.14 47.57 57,468 +0.34(+0.72%)
Apr 16, 2002 46.75 47.34 46.75 47.23 131,906 +0.22(+0.46%)
Apr 15, 2002 47.48 47.60 46.73 47.01 96,422 -0.62(-1.31%)
Apr 12, 2002 47.06 47.63 46.51 47.63 87,037 +0.73(+1.56%)
Apr 11, 2002 47.76 47.76 46.76 46.90 85,944 -1.09(-2.27%)
Apr 10, 2002 47.14 47.99 47.06 47.99 147,398 +0.78(+1.65%)
Apr 09, 2002 46.83 47.43 46.81 47.21 104,136 -0.05(-0.10%)
Apr 08, 2002 46.36 47.42 46.12 47.26 99,958 +0.84(+1.81%)
Apr 05, 2002 46.51 46.86 46.23 46.42 117,378 +0.03(+0.07%)
Apr 04, 2002 46.05 46.67 45.91 46.39 118,728 +0.19(+0.40%)
Apr 03, 2002 46.64 46.65 46.16 46.20 103,301 -0.36(-0.77%)
Apr 02, 2002 45.27 46.67 45.27 46.56 151,512 +0.90(+1.98%)
Apr 01, 2002 44.96 45.84 44.65 45.66 190,403 +0.40(+0.89%)
Mar 29, 2002 45.35 45.78 45.18 45.25 157,554 +0.00(+0.00%)
Mar 28, 2002 45.35 45.78 45.18 45.25 157,169 -0.09(-0.21%)
Mar 27, 2002 44.51 45.35 44.51 45.35 155,369 +0.75(+1.67%)
Mar 26, 2002 44.57 44.60 44.02 44.60 111,850 -0.12(-0.28%)
Mar 25, 2002 44.41 44.80 44.30 44.72 69,231 -0.02(-0.03%)
Mar 22, 2002 44.69 44.85 44.34 44.74 74,952 +0.05(+0.10%)
Mar 21, 2002 43.50 44.69 43.39 44.69 170,604 +1.20(+2.75%)
Mar 20, 2002 43.31 43.65 42.62 43.50 98,351 +0.19(+0.43%)
Mar 19, 2002 43.56 43.85 43.09 43.31 105,679 -0.25(-0.57%)
Mar 18, 2002 43.48 43.56 42.76 43.56 78,423 +0.08(+0.18%)
Mar 15, 2002 43.56 43.57 43.09 43.48 89,673 +0.17(+0.40%)
Mar 14, 2002 43.29 43.53 42.98 43.31 72,574 +0.03(+0.07%)
Mar 13, 2002 43.00 43.53 42.62 43.28 100,151 +0.30(+0.69%)
Mar 12, 2002 43.23 43.23 42.47 42.98 84,787 -0.25(-0.58%)
Mar 11, 2002 43.71 43.74 42.94 43.23 105,165 -0.48(-1.10%)
Mar 08, 2002 43.74 43.88 43.15 43.71 115,321 -0.03(-0.07%)
Mar 07, 2002 43.87 44.18 43.09 43.74 141,741 -0.42(-0.95%)
Mar 06, 2002 43.54 44.26 43.17 44.16 247,871 +0.64(+1.47%)
Mar 05, 2002 44.34 44.49 43.14 43.53 301,867 -1.24(-2.78%)
Mar 04, 2002 44.80 45.04 44.10 44.77 112,043 +0.17(+0.38%)
Mar 01, 2002 44.48 44.65 43.95 44.60 95,137 +0.12(+0.28%)
Feb 28, 2002 44.18 44.48 43.87 44.48 198,245 +0.30(+0.67%)
Feb 27, 2002 43.64 44.18 43.64 44.18 95,844 +0.22(+0.50%)
Feb 26, 2002 44.18 44.41 43.90 43.96 115,386 -0.37(-0.84%)
Feb 25, 2002 43.92 44.54 43.71 44.34 3,329,803 +0.42(+0.96%)
Feb 22, 2002 43.06 44.10 42.97 43.92 131,585 +0.90(+2.10%)
Feb 21, 2002 42.78 43.36 42.39 43.01 97,515 -0.11(-0.25%)
Feb 20, 2002 43.00 43.29 42.48 43.12 78,938 +0.20(+0.47%)
Feb 19, 2002 42.86 43.32 42.14 42.92 102,336 -0.03(-0.07%)
Feb 18, 2002 43.06 43.08 42.50 42.95 194,388 +0.00(+0.00%)
Feb 15, 2002 43.06 43.08 42.50 42.95 194,259 -0.20(-0.47%)
Feb 14, 2002 43.79 43.84 42.83 43.15 122,842 -0.56(-1.28%)
Feb 13, 2002 43.40 43.95 43.36 43.71 143,927 +0.05(+0.11%)
Feb 12, 2002 43.71 44.01 43.28 43.67 1,531,002 -0.20(-0.46%)
Feb 11, 2002 43.22 44.02 43.17 43.87 189,503 +0.59(+1.37%)
Feb 08, 2002 43.56 43.71 43.03 43.28 166,747 -0.28(-0.64%)
Feb 07, 2002 42.86 43.71 42.84 43.56 245,621 +0.54(+1.27%)
Feb 06, 2002 42.56 43.06 42.24 43.01 240,092 +0.40(+0.95%)
Feb 05, 2002 41.69 42.62 41.36 42.61 242,021 +1.03(+2.47%)
Feb 04, 2002 41.69 41.80 41.26 41.58 109,343 -0.11(-0.26%)
Feb 01, 2002 41.38 41.97 41.24 41.69 209,044 +0.22(+0.53%)
Jan 31, 2002 40.88 41.69 39.67 41.47 261,305 +0.25(+0.60%)
Jan 30, 2002 40.79 41.30 40.45 41.22 214,637 +0.36(+0.88%)
Jan 29, 2002 41.07 41.46 40.60 40.87 220,808 -0.17(-0.42%)
Jan 28, 2002 40.17 41.75 40.17 41.04 418,153 +0.87(+2.17%)
Jan 25, 2002 39.05 40.17 39.05 40.17 274,419 +0.98(+2.50%)
Jan 24, 2002 38.49 39.72 38.49 39.19 164,047 +0.70(+1.82%)
Jan 23, 2002 38.89 38.89 38.39 38.49 148,684 -0.40(-1.04%)
Jan 22, 2002 38.95 39.12 38.58 38.89 198,373 -0.05(-0.12%)
Jan 21, 2002 38.98 39.20 38.89 38.94 107,479 +0.00(+0.00%)
Jan 18, 2002 38.98 39.20 38.89 38.94 104,843 -0.08(-0.20%)
Jan 17, 2002 39.05 39.11 38.89 39.02 119,885 +0.03(+0.08%)
Jan 16, 2002 38.89 39.20 38.89 38.98 97,451 -0.20(-0.52%)
Jan 15, 2002 38.58 39.20 38.58 39.19 89,159 +0.61(+1.57%)
Jan 14, 2002 38.74 38.86 38.58 38.58 68,331 -0.02(-0.04%)
Jan 11, 2002 38.30 38.81 38.25 38.60 96,165 +0.11(+0.28%)
Jan 10, 2002 38.16 38.50 37.83 38.49 89,608 -0.72(-1.83%)
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.