Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 29.15 29.83 28.85 29.24 198,942 +0.16(+0.54%)
Jun 27, 2002 28.64 29.20 28.64 29.08 78,486 +0.60(+2.11%)
Jun 26, 2002 28.15 28.55 27.95 28.48 56,819 +0.07(+0.23%)
Jun 25, 2002 27.95 28.64 27.92 28.41 73,486 +0.56(+2.01%)
Jun 21, 2002 28.35 28.35 27.69 27.85 59,394 -0.44(-1.54%)
Jun 20, 2002 28.25 28.63 28.25 28.29 118,789 +0.11(+0.37%)
Jun 19, 2002 28.75 28.75 28.18 28.18 91,819 -0.63(-2.18%)
Jun 18, 2002 27.69 28.87 27.49 28.81 104,698 +1.15(+4.18%)
Jun 17, 2002 27.88 28.12 26.99 27.65 209,700 -0.16(-0.59%)
Jun 14, 2002 28.51 28.52 27.79 27.82 95,910 -0.79(-2.77%)
Jun 12, 2002 28.71 28.74 28.61 28.61 206,670 -0.10(-0.34%)
Jun 11, 2002 29.44 29.50 28.61 28.71 109,850 -0.67(-2.27%)
Jun 10, 2002 29.17 29.44 29.03 29.38 136,365 +0.27(+0.93%)
Jun 07, 2002 28.94 29.17 28.51 29.11 93,031 +0.16(+0.57%)
Jun 06, 2002 29.20 29.27 28.71 28.94 111,214 -0.16(-0.57%)
Jun 05, 2002 28.09 29.29 28.09 29.11 62,879 +0.73(+2.56%)
May 31, 2002 28.84 28.86 28.05 28.38 71,516 -1.48(-4.97%)
May 28, 2002 30.04 30.04 29.77 29.86 2,606,105 -0.11(-0.35%)
May 27, 2002 30.43 30.43 29.96 29.97 9,242 +0.00(+0.00%)
May 24, 2002 30.43 30.43 29.96 29.97 9,242 -0.46(-1.50%)
May 23, 2002 29.96 30.55 29.77 30.43 50,303 +0.57(+1.92%)
May 22, 2002 29.92 30.00 29.84 29.85 10,454 -0.08(-0.26%)
May 21, 2002 30.21 30.28 29.93 29.93 18,485 -0.20(-0.68%)
May 20, 2002 30.43 30.43 30.10 30.14 27,879 -0.29(-0.95%)
May 17, 2002 30.47 30.48 30.29 30.43 12,727 -0.13(-0.41%)
May 16, 2002 30.85 31.07 30.48 30.55 23,333 -0.36(-1.17%)
May 15, 2002 31.15 31.15 30.76 30.91 32,273 -0.34(-1.08%)
May 14, 2002 30.06 31.35 30.06 31.25 57,728 +1.35(+4.53%)
May 13, 2002 30.08 30.10 29.77 29.90 93,183 -0.12(-0.40%)
May 10, 2002 30.49 30.49 29.79 30.02 74,546 -0.41(-1.34%)
May 09, 2002 30.49 30.49 29.89 30.43 83,334 -0.07(-0.22%)
May 08, 2002 30.62 30.69 30.48 30.49 181,821 +0.07(+0.22%)
May 07, 2002 30.43 30.56 30.20 30.43 55,000 +0.04(+0.13%)
May 06, 2002 31.02 31.35 30.23 30.39 106,820 -0.63(-2.04%)
May 03, 2002 30.96 31.03 30.53 31.02 47,273 +0.16(+0.51%)
May 02, 2002 30.66 31.07 30.66 30.86 51,970 +0.27(+0.88%)
May 01, 2002 30.46 30.59 29.96 30.59 86,668 +0.23(+0.76%)
Apr 30, 2002 29.49 30.36 29.30 30.36 81,819 +0.65(+2.20%)
Apr 29, 2002 29.53 29.90 29.53 29.71 27,273 +0.01(+0.02%)
Apr 26, 2002 29.86 30.10 29.70 29.70 28,485 +0.01(+0.02%)
Apr 25, 2002 29.88 30.36 29.69 29.69 80,304 -0.19(-0.64%)
Apr 24, 2002 29.75 29.88 29.24 29.88 89,395 +0.13(+0.44%)
Apr 23, 2002 29.93 29.93 29.24 29.75 101,971 +0.05(+0.16%)
Apr 22, 2002 28.81 29.77 28.71 29.71 172,275 +0.83(+2.88%)
Apr 19, 2002 29.70 29.70 28.48 28.87 95,456 -0.82(-2.76%)
Apr 18, 2002 29.30 29.79 29.30 29.69 103,486 +0.16(+0.54%)
Apr 17, 2002 30.59 30.59 29.45 29.53 112,729 -1.12(-3.66%)
Apr 16, 2002 30.29 31.25 30.28 30.66 160,002 +0.30(+0.98%)
Apr 15, 2002 30.03 31.42 29.40 30.36 275,156 +0.26(+0.88%)
Apr 12, 2002 27.39 30.10 27.39 30.10 1,181,838 +3.40(+12.73%)
Apr 11, 2002 27.52 27.55 26.63 26.70 199,700 -1.02(-3.69%)
Apr 10, 2002 28.09 28.25 27.72 27.72 49,546 -0.30(-1.08%)
Apr 09, 2002 28.78 28.78 27.73 28.02 82,728 -0.69(-2.39%)
Apr 08, 2002 28.63 28.84 28.43 28.71 84,243 +0.07(+0.23%)
Apr 05, 2002 28.79 28.85 28.38 28.64 45,909 -0.31(-1.07%)
Apr 04, 2002 29.22 29.24 28.78 28.95 45,758 -0.26(-0.90%)
Apr 03, 2002 29.44 29.48 29.16 29.22 26,667 -0.15(-0.52%)
Apr 02, 2002 29.70 29.73 29.37 29.37 20,454 -0.26(-0.89%)
Apr 01, 2002 29.44 29.70 29.37 29.63 40,455 +0.20(+0.67%)
Mar 29, 2002 29.33 29.44 29.22 29.44 60,607 +0.00(+0.00%)
Mar 28, 2002 29.33 29.44 29.22 29.44 60,607 +0.17(+0.56%)
Mar 27, 2002 29.07 29.44 29.07 29.27 31,515 +0.26(+0.91%)
Mar 26, 2002 29.05 29.05 28.90 29.01 34,546 +0.01(+0.02%)
Mar 25, 2002 29.40 29.42 28.99 29.00 15,606 -0.36(-1.21%)
Mar 22, 2002 29.44 29.44 29.14 29.36 18,485 -0.05(-0.18%)
Mar 21, 2002 29.14 29.41 29.09 29.41 28,333 +0.37(+1.27%)
Mar 20, 2002 29.04 29.24 28.97 29.04 67,425 -0.08(-0.27%)
Mar 19, 2002 29.36 29.37 29.01 29.12 182,578 -0.32(-1.08%)
Mar 18, 2002 29.19 29.44 29.17 29.44 35,152 +0.25(+0.86%)
Mar 15, 2002 29.37 29.37 28.91 29.18 46,212 -0.25(-0.85%)
Mar 14, 2002 29.27 29.44 29.21 29.44 58,182 +0.17(+0.56%)
Mar 13, 2002 29.15 29.43 29.07 29.27 51,213 +0.13(+0.43%)
Mar 12, 2002 29.30 29.30 29.07 29.15 454,553 -0.15(-0.52%)
Mar 11, 2002 29.60 29.60 29.11 29.30 39,849 -0.40(-1.36%)
Mar 08, 2002 29.69 29.71 29.04 29.70 113,789 +0.01(+0.02%)
Mar 07, 2002 29.21 29.69 29.21 29.69 75,758 +0.65(+2.23%)
Mar 06, 2002 30.29 30.29 29.04 29.05 143,335 -1.22(-4.03%)
Mar 05, 2002 30.52 30.52 30.21 30.27 32,424 -0.26(-0.86%)
Mar 04, 2002 29.70 30.53 29.70 30.53 61,061 +0.91(+3.07%)
Mar 01, 2002 29.30 29.63 29.27 29.62 17,121 +0.25(+0.85%)
Feb 28, 2002 29.07 29.37 28.95 29.37 41,515 +0.40(+1.37%)
Feb 27, 2002 28.87 29.37 28.71 28.97 51,061 +0.13(+0.43%)
Feb 26, 2002 28.78 29.51 28.68 28.85 75,001 +0.13(+0.46%)
Feb 25, 2002 28.38 28.78 28.15 28.72 126,062 +0.24(+0.86%)
Feb 22, 2002 28.38 28.47 28.31 28.47 155,154 +0.16(+0.56%)
Feb 21, 2002 27.91 28.37 27.91 28.31 42,121 +0.40(+1.44%)
Feb 20, 2002 27.75 28.27 27.75 27.91 61,061 +0.26(+0.93%)
Feb 19, 2002 27.12 27.69 27.03 27.65 165,154 +0.44(+1.60%)
Feb 18, 2002 27.79 27.92 26.70 27.22 126,214 +0.00(+0.00%)
Feb 15, 2002 27.79 27.92 26.70 27.22 126,214 -0.67(-2.39%)
Feb 14, 2002 27.98 28.12 27.62 27.88 108,638 -0.23(-0.82%)
Feb 13, 2002 28.48 28.48 28.12 28.12 152,123 -0.33(-1.16%)
Feb 12, 2002 28.38 28.54 28.25 28.45 136,972 -0.03(-0.12%)
Feb 11, 2002 28.71 28.81 28.38 28.48 132,123 -0.26(-0.92%)
Feb 08, 2002 28.40 28.74 27.98 28.74 87,274 +0.40(+1.40%)
Feb 07, 2002 28.15 28.39 28.15 28.35 35,000 +0.13(+0.47%)
Feb 06, 2002 28.26 28.34 28.15 28.21 70,758 -0.11(-0.40%)
Feb 05, 2002 28.09 28.38 28.02 28.33 88,486 +0.30(+1.08%)
Feb 04, 2002 28.29 28.29 27.99 28.02 103,183 -0.34(-1.19%)
Feb 01, 2002 28.38 28.38 28.19 28.36 78,031 -0.02(-0.07%)
Jan 31, 2002 27.49 28.38 27.49 28.38 148,790 +0.91(+3.32%)
Jan 30, 2002 27.06 27.61 27.06 27.47 81,516 +0.41(+1.51%)
Jan 29, 2002 27.71 28.06 26.94 27.06 160,608 +0.01(+0.02%)
Jan 28, 2002 27.92 27.92 27.05 27.05 49,091 -0.77(-2.75%)
Jan 25, 2002 27.65 27.88 27.65 27.82 31,061 +0.23(+0.84%)
Jan 24, 2002 27.82 27.99 27.55 27.59 75,304 -0.13(-0.48%)
Jan 23, 2002 27.52 28.02 27.52 27.72 37,121 +0.26(+0.96%)
Jan 22, 2002 27.90 28.25 27.31 27.46 74,849 -0.43(-1.54%)
Jan 21, 2002 28.32 28.35 27.82 27.88 72,273 +0.00(+0.00%)
Jan 18, 2002 28.32 28.35 27.82 27.88 72,273 -0.43(-1.52%)
Jan 17, 2002 27.88 28.45 27.88 28.31 179,245 +0.59(+2.12%)
Jan 16, 2002 27.82 28.12 27.51 27.73 164,548 +0.01(+0.02%)
Jan 15, 2002 27.22 28.07 27.13 27.72 88,183 +0.66(+2.44%)
Jan 14, 2002 26.80 27.27 26.80 27.06 171,518 +0.07(+0.24%)
Jan 11, 2002 27.82 27.88 26.97 26.99 53,485 -0.76(-2.73%)
Jan 10, 2002 27.27 27.96 27.27 27.75 17,879 +0.23(+0.84%)
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.