Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 27.07 28.08 27.00 27.69 25,458,668 +1.02(+3.84%)
May 30, 2002 27.07 27.14 26.47 26.67 25,042,140 -0.53(-1.95%)
May 29, 2002 27.24 27.89 26.90 27.20 22,402,520 -0.39(-1.42%)
May 28, 2002 28.40 28.84 26.92 27.59 29,707,500 -1.25(-4.33%)
May 27, 2002 28.56 28.99 28.50 28.84 15,755,827 +0.00(+0.00%)
May 24, 2002 28.56 28.99 28.50 28.84 15,755,827 +0.35(+1.21%)
May 23, 2002 29.24 29.30 28.30 28.50 24,499,916 -0.90(-3.05%)
May 22, 2002 29.75 29.75 28.24 29.40 29,435,334 -0.43(-1.45%)
May 21, 2002 31.65 31.66 29.73 29.83 33,387,914 -2.39(-7.42%)
May 20, 2002 32.54 32.88 32.06 32.22 15,611,615 +0.27(+0.85%)
May 17, 2002 31.36 31.95 31.32 31.95 8,325,903 +0.72(+2.32%)
May 16, 2002 31.39 31.42 30.97 31.22 7,889,354 +0.00(+0.00%)
May 15, 2002 31.87 32.35 31.08 31.22 12,726,926 -0.65(-2.04%)
May 14, 2002 31.22 31.87 31.09 31.87 12,321,838 +1.57(+5.17%)
May 13, 2002 30.23 30.32 29.83 30.31 8,875,956 +0.08(+0.26%)
May 10, 2002 30.59 30.72 29.93 30.23 7,465,148 -0.43(-1.41%)
May 09, 2002 30.69 30.94 30.33 30.66 8,574,887 -0.13(-0.43%)
May 08, 2002 31.06 31.16 30.46 30.79 10,430,976 +0.43(+1.40%)
May 07, 2002 30.03 30.37 29.89 30.37 13,622,304 +0.67(+2.26%)
May 06, 2002 30.89 30.89 29.60 29.69 9,839,376 -1.20(-3.87%)
May 03, 2002 31.09 31.20 30.55 30.89 7,978,169 -0.20(-0.64%)
May 02, 2002 30.92 31.55 30.84 31.09 10,267,194 +0.17(+0.56%)
May 01, 2002 30.85 31.20 30.16 30.92 14,240,097 +0.11(+0.37%)
Apr 30, 2002 31.03 31.36 30.56 30.80 13,589,337 -0.39(-1.26%)
Apr 29, 2002 31.69 32.03 31.20 31.20 10,738,668 -0.75(-2.35%)
Apr 26, 2002 32.62 32.75 31.93 31.95 6,846,602 -0.39(-1.19%)
Apr 25, 2002 32.00 32.48 31.82 32.33 8,804,452 +0.33(+1.04%)
Apr 24, 2002 32.46 32.68 31.93 32.00 8,394,999 -0.46(-1.41%)
Apr 23, 2002 32.23 32.68 31.89 32.46 9,491,039 +0.23(+0.72%)
Apr 22, 2002 32.56 32.89 32.23 32.23 11,599,273 -0.43(-1.30%)
Apr 19, 2002 33.05 33.15 32.62 32.65 9,948,062 -0.25(-0.75%)
Apr 18, 2002 32.95 33.06 32.28 32.90 7,867,526 +0.10(+0.30%)
Apr 17, 2002 32.95 33.16 32.62 32.80 5,774,798 -0.31(-0.94%)
Apr 16, 2002 32.90 33.12 32.53 33.11 9,671,079 +0.43(+1.30%)
Apr 15, 2002 33.31 33.37 32.56 32.68 7,216,315 -0.77(-2.30%)
Apr 12, 2002 33.05 33.52 32.88 33.45 8,769,378 +0.68(+2.09%)
Apr 11, 2002 33.04 33.41 32.66 32.77 10,471,921 -0.27(-0.82%)
Apr 10, 2002 32.66 33.05 32.51 33.04 6,582,716 +0.44(+1.34%)
Apr 09, 2002 32.88 33.13 32.55 32.60 7,630,134 -0.28(-0.85%)
Apr 08, 2002 32.09 32.88 32.09 32.88 7,029,050 +0.48(+1.50%)
Apr 05, 2002 32.12 32.61 31.95 32.40 8,350,892 +0.41(+1.29%)
Apr 04, 2002 31.39 32.07 31.32 31.99 8,103,113 +0.80(+2.56%)
Apr 03, 2002 31.66 32.09 30.56 31.19 10,765,162 -0.37(-1.18%)
Apr 02, 2002 32.03 32.03 31.39 31.56 9,404,633 -0.47(-1.47%)
Apr 01, 2002 31.99 32.42 31.93 32.03 10,479,900 -0.26(-0.80%)
Mar 29, 2002 32.55 32.62 32.09 32.29 9,004,211 +0.00(+0.00%)
Mar 28, 2002 32.55 32.62 32.09 32.29 9,004,211 -0.43(-1.32%)
Mar 27, 2002 32.62 32.82 32.09 32.72 10,259,517 +0.17(+0.53%)
Mar 26, 2002 32.02 32.70 31.99 32.55 11,262,377 +0.37(+1.14%)
Mar 25, 2002 32.65 32.88 31.89 32.19 7,852,774 -0.60(-1.84%)
Mar 22, 2002 32.54 33.05 32.25 32.79 7,840,731 +0.21(+0.63%)
Mar 21, 2002 32.90 32.98 32.23 32.58 11,962,211 -0.39(-1.19%)
Mar 20, 2002 32.75 33.38 32.57 32.98 10,664,906 +0.09(+0.28%)
Mar 19, 2002 32.71 33.08 32.50 32.88 9,138,789 +0.52(+1.62%)
Mar 18, 2002 32.84 32.84 32.05 32.36 8,674,090 -0.14(-0.43%)
Mar 15, 2002 32.12 32.54 31.72 32.50 15,565,702 +0.38(+1.18%)
Mar 14, 2002 32.05 32.54 32.02 32.12 7,148,424 -0.10(-0.31%)
Mar 13, 2002 31.82 32.36 31.59 32.22 9,732,647 +0.10(+0.31%)
Mar 12, 2002 31.95 32.36 31.73 32.12 11,309,193 +0.01(+0.04%)
Mar 11, 2002 32.49 32.49 31.95 32.11 9,698,777 -0.41(-1.25%)
Mar 08, 2002 32.48 32.82 32.25 32.51 10,532,436 +0.36(+1.12%)
Mar 07, 2002 32.92 32.95 31.89 32.15 13,297,902 -0.20(-0.62%)
Mar 06, 2002 31.72 32.53 31.69 32.35 14,664,453 +0.80(+2.53%)
Mar 05, 2002 32.67 32.67 31.29 31.55 21,890,402 -1.59(-4.81%)
Mar 04, 2002 32.55 33.31 32.32 33.15 18,626,668 -0.26(-0.78%)
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.