Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 17.40 17.86 17.30 17.30 448,700 -0.19(-1.09%)
Jun 27, 2002 17.16 17.53 17.00 17.49 366,300 +0.34(+1.98%)
Jun 26, 2002 16.65 17.21 16.44 17.15 298,800 +0.25(+1.48%)
Jun 25, 2002 17.00 17.53 16.90 16.90 396,900 +0.21(+1.26%)
Jun 21, 2002 16.70 16.83 16.38 16.69 730,000 -0.01(-0.06%)
Jun 20, 2002 16.60 17.01 16.57 16.70 209,300 -0.08(-0.48%)
Jun 19, 2002 16.50 16.93 16.45 16.78 327,000 +0.03(+0.18%)
Jun 18, 2002 17.00 17.02 16.60 16.75 277,200 -0.35(-2.05%)
Jun 17, 2002 16.45 17.15 16.45 17.10 357,000 +0.62(+3.76%)
Jun 14, 2002 16.20 16.48 15.88 16.48 221,000 +0.02(+0.12%)
Jun 12, 2002 16.60 16.60 16.25 16.46 185,600 -0.14(-0.84%)
Jun 11, 2002 16.71 17.02 16.55 16.60 500,100 -0.08(-0.48%)
Jun 10, 2002 16.45 16.71 16.30 16.68 323,200 +0.23(+1.40%)
Jun 07, 2002 15.91 16.48 15.78 16.45 253,200 +0.44(+2.75%)
Jun 06, 2002 16.50 16.50 16.00 16.01 187,700 -0.51(-3.09%)
Jun 05, 2002 16.02 16.60 15.90 16.52 343,600 +0.22(+1.35%)
May 31, 2002 16.54 16.60 16.30 16.30 293,200 -0.53(-3.15%)
May 28, 2002 16.80 16.85 16.19 16.83 292,800 +0.02(+0.12%)
May 27, 2002 17.05 17.10 16.80 16.81 210,900 +0.00(+0.00%)
May 24, 2002 17.05 17.10 16.80 16.81 207,300 -0.29(-1.70%)
May 23, 2002 17.10 17.15 16.25 17.10 357,300 -0.01(-0.06%)
May 22, 2002 17.10 17.17 17.05 17.11 197,400 +0.01(+0.06%)
May 21, 2002 17.12 17.21 17.10 17.10 309,500 -0.05(-0.29%)
May 20, 2002 17.30 17.30 17.02 17.15 285,400 -0.20(-1.15%)
May 17, 2002 16.96 17.40 16.85 17.35 521,000 +0.41(+2.42%)
May 16, 2002 16.73 16.95 16.70 16.94 469,200 +0.11(+0.65%)
May 15, 2002 16.47 16.83 16.36 16.83 306,000 +0.11(+0.66%)
May 14, 2002 15.95 16.75 15.90 16.72 4,490,000 +0.77(+4.83%)
May 13, 2002 15.85 15.98 15.60 15.95 306,900 +0.16(+1.01%)
May 10, 2002 16.25 16.28 15.76 15.79 530,400 -0.59(-3.60%)
May 09, 2002 16.81 17.00 16.38 16.38 531,500 -0.39(-2.33%)
May 08, 2002 16.97 17.10 16.17 16.77 374,600 +0.00(+0.00%)
May 07, 2002 16.67 17.10 16.45 16.77 240,100 +0.25(+1.51%)
May 06, 2002 17.17 17.20 16.50 16.52 410,000 -0.88(-5.06%)
May 03, 2002 16.40 17.70 16.40 17.40 670,700 +0.82(+4.95%)
May 02, 2002 16.20 16.75 16.11 16.58 425,400 +0.41(+2.54%)
May 01, 2002 16.49 16.49 15.88 16.17 453,800 -0.32(-1.94%)
Apr 30, 2002 15.80 16.50 15.80 16.49 399,200 +0.74(+4.70%)
Apr 29, 2002 16.80 16.80 15.46 15.75 1,064,000 -0.95(-5.69%)
Apr 26, 2002 16.88 17.15 16.65 16.70 288,400 -0.18(-1.07%)
Apr 25, 2002 17.00 17.15 16.68 16.88 557,900 +0.02(+0.12%)
Apr 24, 2002 17.50 17.53 16.50 16.86 923,800 -0.57(-3.27%)
Apr 23, 2002 17.90 17.95 17.35 17.43 409,800 -0.56(-3.11%)
Apr 22, 2002 18.40 18.47 17.75 17.99 900,000 -0.61(-3.28%)
Apr 19, 2002 18.70 18.97 18.57 18.60 166,300 +0.00(+0.00%)
Apr 18, 2002 19.42 19.58 18.44 18.60 344,300 -0.81(-4.17%)
Apr 17, 2002 19.73 19.85 19.28 19.41 207,000 -0.27(-1.37%)
Apr 16, 2002 19.35 19.69 19.26 19.68 239,800 +0.23(+1.18%)
Apr 15, 2002 18.70 19.80 18.65 19.45 718,000 +0.66(+3.51%)
Apr 12, 2002 18.70 18.80 18.60 18.79 287,900 +0.19(+1.02%)
Apr 11, 2002 19.00 19.09 18.56 18.60 635,600 -0.40(-2.11%)
Apr 10, 2002 18.40 19.00 18.40 19.00 522,300 +0.60(+3.26%)
Apr 09, 2002 18.98 18.98 18.40 18.40 358,900 -0.48(-2.54%)
Apr 08, 2002 18.97 19.00 18.57 18.88 260,800 +0.01(+0.05%)
Apr 05, 2002 18.78 19.35 18.77 18.87 285,800 +0.34(+1.83%)
Apr 04, 2002 18.75 18.85 18.40 18.53 404,100 -0.19(-1.01%)
Apr 03, 2002 19.29 19.33 18.55 18.72 313,900 -0.57(-2.95%)
Apr 02, 2002 19.69 19.70 19.26 19.29 415,400 -0.39(-1.98%)
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.