Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.22 16.45 15.69 16.42 285,657 +0.19(+1.17%)
Apr 29, 2002 16.51 16.54 16.15 16.23 208,923 -0.64(-3.82%)
Apr 26, 2002 17.67 17.75 16.87 16.87 183,345 -0.79(-4.47%)
Apr 25, 2002 18.11 18.11 17.51 17.66 116,644 -0.46(-2.55%)
Apr 24, 2002 18.29 18.46 18.07 18.12 116,754 -0.15(-0.84%)
Apr 23, 2002 18.32 18.56 18.16 18.28 91,066 -0.10(-0.54%)
Apr 22, 2002 18.60 18.78 18.29 18.38 69,457 -0.68(-3.57%)
Apr 19, 2002 19.05 19.21 18.91 19.06 65,488 +0.07(+0.38%)
Apr 18, 2002 18.23 18.98 18.15 18.98 107,493 +0.74(+4.08%)
Apr 17, 2002 18.78 19.02 18.23 18.24 156,996 -0.62(-3.27%)
Apr 16, 2002 18.14 18.86 18.14 18.86 103,194 +0.54(+2.97%)
Apr 15, 2002 18.14 18.40 18.00 18.31 91,287 -0.04(-0.20%)
Apr 12, 2002 17.96 18.37 17.82 18.35 78,939 +0.46(+2.59%)
Apr 11, 2002 18.36 18.39 17.88 17.89 98,343 -0.47(-2.57%)
Apr 10, 2002 17.69 18.36 17.63 18.36 175,518 +0.53(+2.95%)
Apr 09, 2002 17.82 18.00 17.60 17.83 99,445 -0.04(-0.20%)
Apr 08, 2002 17.91 17.96 17.34 17.87 176,400 -0.14(-0.76%)
Apr 05, 2002 18.10 18.19 17.73 18.00 244,203 -0.10(-0.55%)
Apr 04, 2002 18.10 18.14 17.85 18.10 11,025 +0.01(+0.05%)
Apr 03, 2002 18.14 18.28 17.98 18.10 215,649 -0.08(-0.45%)
Apr 02, 2002 18.39 18.52 18.18 18.18 115,872 -0.21(-1.13%)
Apr 01, 2002 18.15 18.49 17.97 18.39 117,305 +0.01(+0.05%)
Mar 29, 2002 18.37 18.46 18.14 18.38 120,392 +0.00(+0.00%)
Mar 28, 2002 18.37 18.46 18.14 18.38 120,392 -0.03(-0.15%)
Mar 27, 2002 18.14 18.49 18.01 18.40 143,435 +0.29(+1.60%)
Mar 26, 2002 18.37 18.37 18.05 18.11 129,984 -0.24(-1.33%)
Mar 25, 2002 18.19 18.50 18.19 18.36 123,810 -0.05(-0.30%)
Mar 22, 2002 18.87 18.87 18.20 18.41 99,996 -0.54(-2.87%)
Mar 21, 2002 18.69 19.05 18.23 18.96 80,923 +0.27(+1.46%)
Mar 20, 2002 18.59 19.13 18.37 18.68 147,624 +0.03(+0.15%)
Mar 19, 2002 18.41 18.82 18.32 18.66 126,787 +0.44(+2.39%)
Mar 18, 2002 17.90 18.23 17.46 18.22 190,842 +0.15(+0.80%)
Mar 15, 2002 17.87 18.24 17.87 18.08 104,737 +0.08(+0.45%)
Mar 14, 2002 18.14 18.37 17.91 18.00 130,205 -0.14(-0.75%)
Mar 13, 2002 17.91 18.32 17.91 18.13 87,538 +0.22(+1.22%)
Mar 12, 2002 18.23 18.28 17.73 17.91 121,274 -0.41(-2.23%)
Mar 11, 2002 18.14 18.49 18.06 18.32 76,293 +0.19(+1.05%)
Mar 08, 2002 17.73 18.13 17.64 18.13 86,656 +0.54(+3.04%)
Mar 07, 2002 18.42 18.47 17.51 17.60 103,083 -0.83(-4.48%)
Mar 06, 2002 17.53 18.50 17.46 18.42 263,056 +1.01(+5.78%)
Mar 05, 2002 17.14 17.68 16.92 17.41 158,980 +0.27(+1.59%)
Mar 04, 2002 16.87 17.15 16.55 17.14 195,914 +0.34(+2.05%)
Mar 01, 2002 16.35 16.80 15.87 16.80 148,506 +0.31(+1.87%)
Feb 28, 2002 16.60 16.83 16.18 16.49 136,269 -0.06(-0.38%)
Feb 27, 2002 17.01 17.32 16.52 16.55 219,728 -0.20(-1.19%)
Feb 26, 2002 16.68 16.86 16.42 16.75 99,555 +0.07(+0.43%)
Feb 25, 2002 16.76 16.83 16.05 16.68 175,959 -0.03(-0.16%)
Feb 22, 2002 17.23 17.27 16.10 16.71 291,611 -0.53(-3.05%)
Feb 21, 2002 17.68 17.72 17.23 17.23 140,789 -0.44(-2.51%)
Feb 20, 2002 17.24 17.68 16.87 17.68 230,532 +0.44(+2.58%)
Feb 19, 2002 18.23 18.23 17.17 17.23 11,025 -0.91(-5.00%)
Feb 18, 2002 17.78 18.14 17.62 18.14 121,385 +0.00(+0.00%)
Feb 15, 2002 17.78 18.14 17.62 18.14 121,385 +0.40(+2.25%)
Feb 14, 2002 18.78 18.82 17.73 17.74 183,786 -1.18(-6.23%)
Feb 13, 2002 18.64 18.99 18.64 18.92 133,843 +0.34(+1.86%)
Feb 12, 2002 17.96 18.63 17.68 18.58 200,434 +0.53(+2.91%)
Feb 11, 2002 18.10 18.14 17.57 18.05 167,139 -0.14(-0.75%)
Feb 08, 2002 17.46 18.29 17.42 18.19 157,657 +0.68(+3.89%)
Feb 07, 2002 17.73 17.92 17.31 17.51 124,582 -0.23(-1.28%)
Feb 06, 2002 18.14 18.20 17.73 17.73 195,804 -0.41(-2.25%)
Feb 05, 2002 18.14 18.69 17.95 18.14 244,203 -0.01(-0.05%)
Feb 04, 2002 19.71 19.71 18.10 18.15 281,358 -1.56(-7.92%)
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.