Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 42.57 43.14 42.57 42.90 1,535,238 -0.10(-0.23%)
May 28, 2002 43.54 43.54 42.84 43.01 991,570 -0.54(-1.23%)
May 27, 2002 43.64 44.24 43.41 43.54 890,874 +0.00(+0.00%)
May 24, 2002 43.64 44.24 43.41 43.54 890,575 -0.17(-0.38%)
May 23, 2002 43.64 43.84 43.52 43.71 1,627,119 +0.36(+0.83%)
May 22, 2002 43.17 43.35 42.97 43.35 1,246,596 +0.17(+0.40%)
May 21, 2002 42.84 43.57 42.66 43.17 2,768,538 +0.00(+0.00%)
May 20, 2002 43.47 43.47 42.99 43.17 1,016,072 -0.29(-0.66%)
May 17, 2002 43.51 43.67 43.17 43.46 1,833,441 +0.02(+0.05%)
May 16, 2002 43.44 43.49 43.34 43.44 2,478,403 +0.15(+0.34%)
May 15, 2002 43.18 43.44 43.11 43.29 1,452,619 +0.12(+0.28%)
May 14, 2002 43.17 43.31 43.01 43.17 1,258,548 +0.50(+1.18%)
May 13, 2002 42.39 42.83 42.17 42.67 842,020 +0.35(+0.82%)
May 10, 2002 42.50 42.60 42.16 42.32 951,979 -0.05(-0.11%)
May 09, 2002 42.27 42.60 42.27 42.37 1,397,192 -0.20(-0.47%)
May 08, 2002 42.50 42.71 42.22 42.57 1,344,454 +0.67(+1.60%)
May 07, 2002 42.07 42.14 41.83 41.90 1,830,901 +0.18(+0.43%)
May 06, 2002 42.70 42.78 41.71 41.72 836,791 -0.88(-2.07%)
May 03, 2002 42.97 43.04 42.52 42.60 1,542,110 -0.33(-0.78%)
May 02, 2002 42.64 42.94 42.54 42.94 859,201 +0.39(+0.91%)
May 01, 2002 42.24 42.81 41.75 42.55 835,148 +0.48(+1.15%)
Apr 30, 2002 42.17 42.31 41.77 42.07 1,946,836 +0.07(+0.16%)
Apr 29, 2002 42.07 42.29 41.77 42.00 741,922 -0.01(-0.03%)
Apr 26, 2002 42.70 42.78 42.00 42.01 1,007,257 -0.37(-0.88%)
Apr 25, 2002 41.73 42.52 41.51 42.39 1,299,036 +0.19(+0.46%)
Apr 24, 2002 42.37 42.54 42.00 42.20 1,136,189 -0.13(-0.32%)
Apr 23, 2002 42.47 42.60 42.23 42.33 896,252 +0.09(+0.22%)
Apr 22, 2002 42.60 42.69 42.12 42.24 1,719,299 -0.45(-1.05%)
Apr 19, 2002 42.50 42.72 42.44 42.68 1,602,617 +0.35(+0.84%)
Apr 18, 2002 42.30 42.50 41.90 42.33 1,331,008 +0.03(+0.06%)
Apr 17, 2002 42.24 42.34 41.77 42.30 1,080,762 +0.12(+0.29%)
Apr 16, 2002 41.72 42.32 41.67 42.18 1,785,185 +0.67(+1.61%)
Apr 15, 2002 42.07 42.10 41.35 41.51 872,498 -0.32(-0.77%)
Apr 12, 2002 41.53 41.89 41.43 41.83 1,067,764 +0.32(+0.77%)
Apr 11, 2002 42.17 42.17 41.50 41.51 1,117,664 -0.69(-1.63%)
Apr 10, 2002 42.14 42.34 42.03 42.20 3,192,536 +0.08(+0.19%)
Apr 09, 2002 42.14 42.27 42.02 42.12 1,129,466 +0.00(+0.00%)
Apr 08, 2002 41.44 42.34 41.18 42.12 765,676 +0.52(+1.24%)
Apr 05, 2002 41.52 42.19 41.47 41.61 507,214 +0.23(+0.55%)
Apr 04, 2002 41.00 41.50 40.98 41.38 921,352 +0.28(+0.68%)
Apr 03, 2002 41.97 41.99 41.06 41.10 874,291 -0.84(-2.00%)
Apr 02, 2002 41.59 42.18 41.37 41.93 1,082,704 +0.35(+0.84%)
Apr 01, 2002 41.87 41.87 40.98 41.59 1,282,602 -0.29(-0.70%)
Mar 29, 2002 42.37 42.63 41.87 41.88 1,348,039 +0.00(+0.00%)
Mar 28, 2002 42.37 42.63 41.87 41.88 1,348,039 -0.52(-1.22%)
Mar 27, 2002 41.85 42.48 41.85 42.40 1,579,311 +0.54(+1.30%)
Mar 26, 2002 41.70 42.22 41.63 41.85 1,382,999 +0.16(+0.39%)
Mar 25, 2002 42.17 42.36 41.67 41.69 906,113 -0.58(-1.36%)
Mar 22, 2002 41.97 42.72 41.97 42.27 762,390 -0.10(-0.24%)
Mar 21, 2002 42.47 42.50 42.01 42.37 932,706 -0.07(-0.16%)
Mar 20, 2002 43.13 43.13 42.44 42.44 1,227,324 -0.69(-1.60%)
Mar 19, 2002 43.07 43.41 42.90 43.13 141,556,864 +0.46(+1.08%)
Mar 18, 2002 42.80 43.01 42.40 42.66 1,208,200 -0.26(-0.61%)
Mar 15, 2002 42.17 43.14 42.00 42.92 3,056,582 +1.27(+3.04%)
Mar 14, 2002 41.55 41.83 41.38 41.66 835,297 +0.08(+0.19%)
Mar 13, 2002 41.89 42.17 41.40 41.58 847,249 -0.64(-1.51%)
Mar 12, 2002 41.57 42.56 41.37 42.22 867,269 +0.03(+0.06%)
Mar 11, 2002 41.80 42.47 41.75 42.19 1,874,526 +0.08(+0.19%)
Mar 08, 2002 42.07 42.54 41.87 42.11 1,625,476 +0.17(+0.41%)
Mar 07, 2002 42.17 42.57 41.52 41.93 1,501,922 -0.39(-0.93%)
Mar 06, 2002 41.39 42.37 41.37 42.33 967,666 +0.98(+2.36%)
Mar 05, 2002 41.63 42.34 41.27 41.35 986,042 -0.32(-0.77%)
Mar 04, 2002 40.60 42.24 40.56 41.67 1,559,740 +1.24(+3.06%)
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.