Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 42.75 42.85 42.15 42.73 2,400,100 -2.27(-5.04%)
May 28, 2002 44.75 45.15 44.64 45.00 1,077,600 +0.12(+0.27%)
May 27, 2002 45.39 45.45 44.52 44.88 896,200 +0.00(+0.00%)
May 24, 2002 45.39 45.45 44.52 44.88 896,200 -0.22(-0.49%)
May 23, 2002 45.30 45.43 44.50 45.10 1,210,600 +0.02(+0.04%)
May 22, 2002 44.35 45.24 44.31 45.08 1,383,800 +0.98(+2.22%)
May 21, 2002 44.00 44.59 43.80 44.10 679,600 +0.11(+0.25%)
May 20, 2002 42.90 44.09 42.89 43.99 1,299,100 +1.04(+2.42%)
May 17, 2002 43.70 43.71 41.85 42.95 3,018,900 -0.85(-1.94%)
May 16, 2002 44.70 44.81 43.54 43.80 1,485,700 -1.06(-2.36%)
May 15, 2002 45.61 45.70 44.79 44.86 790,100 -0.85(-1.86%)
May 14, 2002 45.09 45.79 44.75 45.71 972,200 +0.52(+1.15%)
May 13, 2002 45.31 45.55 44.47 45.19 1,184,600 +0.13(+0.29%)
May 10, 2002 45.90 46.32 44.88 45.06 793,900 -0.76(-1.66%)
May 09, 2002 45.85 46.22 45.66 45.82 1,160,900 -0.14(-0.30%)
May 08, 2002 45.84 46.02 45.35 45.96 1,208,300 -0.40(-0.86%)
May 07, 2002 46.50 46.79 46.32 46.36 1,307,500 +0.05(+0.11%)
May 06, 2002 46.00 46.57 45.89 46.31 1,041,900 +0.45(+0.98%)
May 03, 2002 45.70 45.94 45.33 45.86 1,389,700 +0.12(+0.26%)
May 02, 2002 45.55 45.81 45.33 45.74 1,334,100 +0.06(+0.13%)
May 01, 2002 45.84 45.84 45.50 45.68 1,025,000 -0.12(-0.26%)
Apr 30, 2002 45.75 46.04 45.60 45.80 1,130,000 -0.03(-0.07%)
Apr 29, 2002 46.15 46.15 45.43 45.83 723,000 -0.14(-0.30%)
Apr 26, 2002 46.10 46.18 45.50 45.97 784,500 -0.33(-0.71%)
Apr 25, 2002 47.30 47.36 46.30 46.30 1,391,200 -1.38(-2.89%)
Apr 24, 2002 48.17 48.45 47.60 47.68 787,400 -0.35(-0.73%)
Apr 23, 2002 47.90 48.35 47.80 48.03 1,096,600 +0.05(+0.10%)
Apr 22, 2002 48.00 48.25 47.82 47.98 642,200 +0.11(+0.23%)
Apr 19, 2002 47.95 47.95 47.57 47.87 652,200 +0.00(+0.00%)
Apr 18, 2002 47.88 47.94 47.50 47.87 899,400 +0.02(+0.04%)
Apr 17, 2002 47.85 47.92 47.58 47.85 220,000 +0.15(+0.31%)
Apr 16, 2002 47.25 47.76 47.23 47.70 1,248,900 +0.42(+0.89%)
Apr 15, 2002 47.90 47.90 47.20 47.28 965,800 -0.61(-1.27%)
Apr 12, 2002 47.91 47.99 47.51 47.89 140,000 -0.01(-0.02%)
Apr 11, 2002 48.16 48.80 47.80 47.90 330,000 -0.16(-0.33%)
Apr 10, 2002 47.20 48.14 47.13 48.06 825,500 +0.68(+1.44%)
Apr 09, 2002 47.43 47.49 46.91 47.38 1,019,300 +0.26(+0.55%)
Apr 08, 2002 46.82 47.25 46.67 47.12 598,800 +0.30(+0.64%)
Apr 05, 2002 47.25 47.65 46.76 46.82 916,500 -0.33(-0.70%)
Apr 04, 2002 46.18 47.24 46.05 47.15 1,407,500 +0.97(+2.10%)
Apr 03, 2002 46.05 46.24 45.60 46.18 725,100 -0.02(-0.04%)
Apr 02, 2002 45.35 46.20 45.31 46.20 794,200 +0.53(+1.16%)
Apr 01, 2002 46.09 46.09 45.54 45.67 650,600 -0.42(-0.91%)
Mar 29, 2002 45.80 46.78 45.67 46.09 677,400 +0.00(+0.00%)
Mar 28, 2002 45.80 46.78 45.67 46.09 674,800 +0.09(+0.20%)
Mar 27, 2002 45.32 46.25 45.10 46.00 763,100 +0.73(+1.61%)
Mar 26, 2002 45.86 46.00 45.15 45.27 1,004,900 -0.69(-1.50%)
Mar 25, 2002 45.91 46.37 45.58 45.96 80,000 -0.20(-0.43%)
Mar 22, 2002 46.40 47.08 46.10 46.16 826,600 -0.18(-0.39%)
Mar 21, 2002 45.20 46.44 45.20 46.34 875,100 +1.04(+2.30%)
Mar 20, 2002 45.24 45.57 44.63 45.30 503,500 +0.11(+0.24%)
Mar 19, 2002 45.15 45.58 45.15 45.19 597,500 +0.18(+0.40%)
Mar 18, 2002 44.60 45.08 44.19 45.01 809,100 +0.24(+0.54%)
Mar 15, 2002 44.93 45.14 44.60 44.77 1,044,200 -0.16(-0.36%)
Mar 14, 2002 44.96 45.08 44.65 44.93 1,345,700 -0.03(-0.07%)
Mar 13, 2002 44.79 45.30 44.55 44.96 853,200 +0.17(+0.38%)
Mar 12, 2002 44.72 45.24 44.61 44.79 789,000 -0.18(-0.40%)
Mar 11, 2002 45.39 45.40 44.80 44.97 1,130,800 -0.42(-0.93%)
Mar 08, 2002 45.50 45.59 45.07 45.39 818,900 +0.07(+0.15%)
Mar 07, 2002 45.24 45.46 45.03 45.32 1,406,700 +0.07(+0.15%)
Mar 06, 2002 44.90 45.30 44.43 45.25 852,900 +0.50(+1.12%)
Mar 05, 2002 44.35 44.90 44.10 44.75 976,300 +0.48(+1.08%)
Mar 04, 2002 44.25 45.00 44.03 44.27 1,245,200 +0.15(+0.34%)
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.