Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 34.89 34.89 34.45 34.85 200,419 -0.04(-0.11%)
Aug 28, 2003 34.61 34.90 34.20 34.89 153,758 +0.30(+0.87%)
Aug 27, 2003 34.71 34.75 34.42 34.59 184,432 -0.18(-0.51%)
Aug 26, 2003 34.55 34.88 34.03 34.77 422,803 +0.22(+0.65%)
Aug 25, 2003 34.62 34.68 34.30 34.55 371,334 -0.14(-0.40%)
Aug 22, 2003 35.43 35.46 34.62 34.68 282,042 -0.64(-1.81%)
Aug 21, 2003 34.85 35.41 34.81 35.32 313,105 +0.43(+1.23%)
Aug 20, 2003 35.01 35.08 34.75 34.89 278,143 -0.12(-0.33%)
Aug 19, 2003 34.58 35.02 34.49 35.01 320,904 +0.42(+1.22%)
Aug 18, 2003 34.51 34.61 34.16 34.58 571,103 +0.05(+0.16%)
Aug 15, 2003 34.43 34.55 34.08 34.53 95,920 -0.01(-0.02%)
Aug 14, 2003 34.08 34.58 34.01 34.54 409,936 +0.41(+1.19%)
Aug 13, 2003 34.30 34.53 33.96 34.13 240,710 -0.25(-0.72%)
Aug 12, 2003 33.95 34.38 33.95 34.38 211,856 +0.23(+0.68%)
Aug 11, 2003 33.82 34.26 33.78 34.15 236,811 +0.15(+0.43%)
Aug 08, 2003 33.77 34.08 33.68 34.00 238,891 +0.31(+0.91%)
Aug 07, 2003 33.47 33.81 33.21 33.69 329,612 +0.08(+0.25%)
Aug 06, 2003 33.70 33.85 33.35 33.61 501,047 -0.15(-0.46%)
Aug 05, 2003 34.09 34.28 33.51 33.76 449,318 -0.33(-0.97%)
Aug 04, 2003 34.10 34.36 33.62 34.09 327,922 +0.00(+0.00%)
Aug 01, 2003 34.43 34.43 33.75 34.09 582,020 -0.29(-0.85%)
Jul 31, 2003 34.48 34.81 34.31 34.38 366,395 -0.09(-0.27%)
Jul 30, 2003 34.66 34.68 34.34 34.48 233,042 -0.07(-0.20%)
Jul 29, 2003 34.71 34.97 34.24 34.55 328,832 -0.17(-0.49%)
Jul 28, 2003 34.28 35.02 34.01 34.71 555,246 +0.40(+1.17%)
Jul 25, 2003 33.86 34.47 33.62 34.31 415,784 +0.61(+1.80%)
Jul 24, 2003 33.51 34.28 33.39 33.71 384,201 +0.28(+0.83%)
Jul 23, 2003 33.58 33.64 33.09 33.43 407,986 -0.04(-0.12%)
Jul 22, 2003 33.41 33.55 32.91 33.47 528,601 +0.16(+0.49%)
Jul 21, 2003 33.43 33.47 33.05 33.31 409,806 -0.24(-0.71%)
Jul 18, 2003 33.28 33.70 33.18 33.55 495,978 +0.42(+1.25%)
Jul 17, 2003 33.20 33.31 33.07 33.13 343,779 -0.15(-0.44%)
Jul 16, 2003 33.41 33.60 33.13 33.28 364,575 +0.02(+0.05%)
Jul 15, 2003 33.62 33.70 33.26 33.26 409,416 -0.38(-1.14%)
Jul 14, 2003 33.85 34.05 33.60 33.65 453,477 -0.13(-0.39%)
Jul 11, 2003 34.51 34.58 33.70 33.78 713,164 -0.73(-2.12%)
Jul 10, 2003 34.76 34.76 34.24 34.51 477,392 -0.25(-0.73%)
Jul 09, 2003 35.32 35.32 34.66 34.76 1,052,654 -0.56(-1.59%)
Jul 08, 2003 36.01 36.08 34.93 35.32 1,462,980 -2.05(-5.48%)
Jul 07, 2003 36.68 37.43 36.68 37.37 229,663 +0.68(+1.85%)
Jul 03, 2003 36.49 36.78 36.39 36.69 177,933 +0.05(+0.13%)
Jul 02, 2003 36.32 36.70 36.17 36.65 217,055 +0.48(+1.34%)
Jul 01, 2003 36.08 36.18 35.62 36.16 237,331 +0.15(+0.43%)
Jun 30, 2003 36.33 36.37 35.87 36.01 320,254 -0.28(-0.78%)
Jun 27, 2003 36.84 36.84 36.05 36.29 319,604 -0.39(-1.07%)
Jun 26, 2003 35.77 36.75 35.64 36.68 379,652 +0.86(+2.41%)
Jun 25, 2003 36.15 36.39 35.82 35.82 224,594 -0.38(-1.04%)
Jun 24, 2003 35.68 36.47 35.55 36.20 414,875 +0.52(+1.44%)
Jun 23, 2003 36.40 36.40 35.12 35.68 736,559 -0.64(-1.76%)
Jun 20, 2003 36.69 36.97 36.32 36.32 337,670 -0.22(-0.59%)
Jun 19, 2003 36.85 37.05 36.45 36.54 178,583 -0.24(-0.65%)
Jun 18, 2003 37.02 37.02 36.59 36.78 249,159 -0.25(-0.66%)
Jun 17, 2003 37.08 37.16 36.82 37.02 188,591 -0.09(-0.25%)
Jun 16, 2003 36.43 37.12 36.19 37.12 209,257 +0.95(+2.64%)
Jun 13, 2003 36.85 36.85 36.09 36.16 192,360 -0.55(-1.51%)
Jun 12, 2003 36.52 36.83 36.08 36.72 212,636 +0.22(+0.61%)
Jun 11, 2003 35.99 36.49 35.81 36.49 216,275 +0.53(+1.48%)
Jun 10, 2003 35.78 36.08 35.72 35.96 239,541 +0.31(+0.86%)
Jun 09, 2003 36.05 36.05 35.53 35.65 176,113 -0.32(-0.90%)
Jun 06, 2003 36.19 36.53 35.97 35.98 311,416 -0.11(-0.30%)
Jun 05, 2003 35.89 36.35 35.70 36.08 296,729 +0.18(+0.51%)
Jun 04, 2003 35.31 36.01 35.21 35.90 334,551 +0.54(+1.52%)
Jun 03, 2003 35.47 35.58 35.09 35.36 268,005 -0.04(-0.11%)
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.