Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 42.06 42.38 41.47 42.38 4,008,963 +0.32(+0.75%)
Apr 29, 2002 41.97 42.74 41.84 42.06 2,268,401 +0.23(+0.55%)
Apr 26, 2002 42.49 42.82 41.69 41.83 2,094,657 -0.35(-0.83%)
Apr 25, 2002 41.92 42.58 41.72 42.18 2,627,192 -0.12(-0.27%)
Apr 24, 2002 43.10 43.15 42.00 42.30 3,645,824 -0.34(-0.80%)
Apr 23, 2002 42.55 43.18 42.43 42.64 2,500,928 -0.13(-0.30%)
Apr 22, 2002 43.62 43.69 42.58 42.76 2,259,357 -0.71(-1.64%)
Apr 19, 2002 43.67 43.81 43.24 43.47 2,082,831 -0.14(-0.32%)
Apr 18, 2002 42.89 43.73 42.41 43.61 3,949,831 +1.07(+2.51%)
Apr 17, 2002 43.12 43.47 42.40 42.54 3,541,126 -0.64(-1.48%)
Apr 16, 2002 42.92 43.35 42.64 43.18 3,086,855 +0.37(+0.87%)
Apr 15, 2002 43.12 43.12 42.44 42.81 2,849,110 -0.36(-0.84%)
Apr 12, 2002 41.51 43.17 41.43 43.17 4,084,443 +1.37(+3.27%)
Apr 11, 2002 41.97 42.92 41.50 41.80 6,733,027 -1.32(-3.07%)
Apr 10, 2002 42.53 43.12 42.41 43.12 6,260,494 +0.59(+1.39%)
Apr 09, 2002 41.69 42.55 41.46 42.53 5,836,137 +0.85(+2.03%)
Apr 08, 2002 40.19 41.69 40.00 41.69 3,351,035 +1.20(+2.97%)
Apr 05, 2002 40.04 40.82 40.04 40.48 1,711,866 +0.45(+1.13%)
Apr 04, 2002 38.82 40.11 38.76 40.03 2,966,852 +1.35(+3.49%)
Apr 03, 2002 39.73 39.93 38.38 38.68 3,578,692 -1.05(-2.65%)
Apr 02, 2002 40.47 40.48 39.51 39.73 2,240,226 -0.76(-1.87%)
Apr 01, 2002 40.54 40.91 39.45 40.49 3,893,134 -0.42(-1.03%)
Mar 29, 2002 41.26 41.27 40.91 40.91 3,215,727 +0.00(+0.00%)
Mar 28, 2002 41.26 41.27 40.91 40.91 3,215,727 -0.49(-1.18%)
Mar 27, 2002 39.99 41.40 39.67 41.40 5,929,356 +1.58(+3.97%)
Mar 26, 2002 39.76 40.25 39.56 39.82 2,043,700 +0.45(+1.15%)
Mar 25, 2002 40.42 40.54 39.33 39.36 2,168,920 -0.90(-2.24%)
Mar 22, 2002 40.26 40.54 39.81 40.27 1,957,611 -0.06(-0.14%)
Mar 21, 2002 40.49 40.65 40.25 40.32 1,871,870 -0.45(-1.10%)
Mar 20, 2002 40.45 40.88 40.26 40.77 1,974,481 +0.26(+0.64%)
Mar 19, 2002 40.68 40.79 40.42 40.51 3,742,174 -0.74(-1.80%)
Mar 18, 2002 41.37 41.37 41.03 41.26 3,901,830 +0.23(+0.56%)
Mar 15, 2002 40.54 41.35 40.48 41.03 4,657,848 +0.79(+1.97%)
Mar 14, 2002 39.64 40.31 39.62 40.23 3,351,904 +0.59(+1.49%)
Mar 13, 2002 39.61 39.79 39.21 39.64 1,717,953 -0.14(-0.36%)
Mar 12, 2002 39.35 39.90 38.90 39.78 2,112,919 +0.43(+1.10%)
Mar 11, 2002 38.93 39.45 38.52 39.35 2,314,489 +0.29(+0.75%)
Mar 08, 2002 39.73 39.96 38.81 39.06 3,565,475 -0.37(-0.93%)
Mar 07, 2002 38.61 39.44 38.55 39.43 4,810,373 +1.65(+4.37%)
Mar 06, 2002 38.81 38.81 37.43 37.78 8,636,029 -0.26(-0.70%)
Mar 05, 2002 39.16 39.50 37.72 38.04 5,862,572 -1.89(-4.72%)
Mar 04, 2002 39.39 39.96 38.99 39.93 2,660,410 +0.77(+1.97%)
Mar 01, 2002 39.24 39.49 38.93 39.16 2,189,268 +0.25(+0.64%)
Feb 28, 2002 38.38 39.30 38.06 38.91 4,736,980 +0.64(+1.68%)
Feb 27, 2002 39.36 39.36 38.11 38.27 5,393,518 -0.96(-2.45%)
Feb 26, 2002 38.53 39.38 38.24 39.23 29,200,684 +0.70(+1.81%)
Feb 25, 2002 37.69 38.60 37.69 38.53 4,307,231 +0.68(+1.79%)
Feb 22, 2002 37.52 37.85 36.80 37.85 3,760,783 +0.01(+0.02%)
Feb 21, 2002 38.71 38.96 37.78 37.85 3,135,899 -0.87(-2.24%)
Feb 20, 2002 38.96 39.10 38.24 38.71 3,458,863 -0.21(-0.55%)
Feb 19, 2002 39.10 39.76 38.87 38.93 2,395,882 -0.46(-1.17%)
Feb 18, 2002 40.06 40.11 39.15 39.39 2,042,308 +0.00(+0.00%)
Feb 15, 2002 40.06 40.11 39.15 39.39 2,011,003 -0.57(-1.44%)
Feb 14, 2002 39.73 40.53 39.69 39.96 2,252,748 +0.23(+0.58%)
Feb 13, 2002 39.39 39.96 39.12 39.73 1,662,995 +0.45(+1.16%)
Feb 12, 2002 39.32 39.48 38.89 39.28 1,349,075 -0.05(-0.12%)
Feb 11, 2002 38.50 39.47 38.37 39.32 2,370,142 +0.97(+2.53%)
Feb 08, 2002 38.48 38.58 37.89 38.35 2,655,366 -0.29(-0.74%)
Feb 07, 2002 38.98 39.62 38.53 38.64 4,459,930 +0.07(+0.18%)
Feb 06, 2002 38.06 38.96 37.56 38.57 3,417,819 +0.71(+1.87%)
Feb 05, 2002 37.66 38.60 37.09 37.86 3,407,210 +0.45(+1.20%)
Feb 04, 2002 37.63 38.32 37.40 37.41 2,377,447 -0.25(-0.66%)
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.