Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 19.60 19.94 19.41 19.68 292,300 -0.42(-2.09%)
Mar 29, 2002 20.30 20.53 20.00 20.10 221,400 +0.00(+0.00%)
Mar 28, 2002 20.30 20.53 20.00 20.10 221,400 -0.28(-1.37%)
Mar 27, 2002 20.15 20.54 20.01 20.38 408,100 +0.20(+0.99%)
Mar 26, 2002 19.50 20.21 19.50 20.18 318,300 +0.73(+3.75%)
Mar 25, 2002 19.92 19.94 19.10 19.45 356,200 -0.53(-2.65%)
Mar 22, 2002 19.67 20.10 19.55 19.98 229,500 +0.31(+1.58%)
Mar 21, 2002 20.10 20.10 19.33 19.67 267,600 -0.48(-2.38%)
Mar 20, 2002 20.50 20.50 20.08 20.15 399,500 -0.46(-2.23%)
Mar 19, 2002 19.85 20.74 19.82 20.61 588,500 +0.71(+3.57%)
Mar 18, 2002 19.55 19.97 19.36 19.90 564,500 +0.20(+1.02%)
Mar 15, 2002 19.25 19.77 19.25 19.70 338,700 +0.25(+1.29%)
Mar 14, 2002 19.60 19.64 19.25 19.45 481,900 -0.30(-1.52%)
Mar 13, 2002 19.20 19.80 19.05 19.75 871,700 +0.39(+2.01%)
Mar 12, 2002 19.15 19.65 19.10 19.36 329,400 +0.06(+0.31%)
Mar 11, 2002 18.90 19.43 18.84 19.30 466,600 +0.30(+1.58%)
Mar 08, 2002 19.14 19.19 18.85 19.00 314,200 -0.04(-0.21%)
Mar 07, 2002 18.50 19.10 18.40 19.04 968,700 +0.54(+2.92%)
Mar 06, 2002 17.70 18.58 17.68 18.50 429,000 +0.85(+4.82%)
Mar 05, 2002 17.90 17.90 17.46 17.65 271,400 -0.25(-1.40%)
Mar 04, 2002 17.90 18.03 17.77 17.90 1,010,000 -0.01(-0.06%)
Mar 01, 2002 17.60 17.92 17.45 17.91 318,200 +0.31(+1.76%)
Feb 28, 2002 18.24 18.24 17.53 17.60 232,600 -0.64(-3.51%)
Feb 27, 2002 18.06 18.29 18.06 18.24 292,700 +0.18(+1.00%)
Feb 26, 2002 17.85 18.20 17.85 18.06 307,200 +0.30(+1.69%)
Feb 25, 2002 17.50 17.90 17.48 17.76 280,800 +0.31(+1.78%)
Feb 22, 2002 17.40 17.60 17.40 17.45 356,300 -0.03(-0.17%)
Feb 21, 2002 17.90 18.00 17.47 17.48 464,500 -0.56(-3.10%)
Feb 20, 2002 17.96 18.20 17.64 18.04 349,400 +0.08(+0.45%)
Feb 19, 2002 18.30 18.38 17.76 17.96 230,500 -0.44(-2.39%)
Feb 18, 2002 18.29 18.45 18.24 18.40 197,500 +0.00(+0.00%)
Feb 15, 2002 18.29 18.45 18.24 18.40 197,400 +0.01(+0.05%)
Feb 14, 2002 18.39 18.48 18.31 18.39 1,560,000 +0.00(+0.00%)
Feb 13, 2002 18.45 18.49 18.19 18.39 294,100 -0.10(-0.54%)
Feb 12, 2002 18.35 18.49 18.19 18.49 406,800 +0.03(+0.16%)
Feb 11, 2002 17.80 18.50 17.79 18.46 726,200 +0.66(+3.71%)
Feb 08, 2002 17.40 17.80 17.32 17.80 215,200 +0.40(+2.30%)
Feb 07, 2002 17.58 17.69 17.20 17.40 168,200 -0.15(-0.85%)
Feb 06, 2002 17.23 17.55 17.15 17.55 234,600 +0.32(+1.86%)
Feb 05, 2002 17.43 17.49 17.22 17.23 234,100 -0.20(-1.15%)
Feb 04, 2002 17.62 17.62 17.32 17.43 275,000 -0.17(-0.97%)
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.