Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 35.62 35.84 35.48 35.58 192,360 -0.05(-0.13%)
Oct 30, 2003 35.46 35.75 35.27 35.62 251,368 +0.46(+1.31%)
Oct 29, 2003 34.93 35.28 34.81 35.16 276,973 +0.31(+0.88%)
Oct 28, 2003 34.47 34.85 34.35 34.85 212,896 +0.42(+1.23%)
Oct 27, 2003 34.01 34.62 33.91 34.43 362,105 +0.41(+1.20%)
Oct 24, 2003 34.23 34.24 33.74 34.02 239,021 -0.25(-0.72%)
Oct 23, 2003 33.93 34.46 33.82 34.27 390,180 +0.30(+0.88%)
Oct 22, 2003 33.83 34.11 33.49 33.97 304,657 +0.13(+0.39%)
Oct 21, 2003 34.09 34.15 33.78 33.84 404,347 -0.30(-0.88%)
Oct 20, 2003 34.27 34.41 34.00 34.14 301,668 -0.05(-0.16%)
Oct 17, 2003 34.74 34.78 33.98 34.19 218,485 -0.42(-1.22%)
Oct 16, 2003 34.58 34.64 34.45 34.61 400,708 +0.07(+0.20%)
Oct 15, 2003 34.74 34.78 34.33 34.55 145,830 -0.09(-0.27%)
Oct 14, 2003 34.81 34.81 34.28 34.64 156,617 -0.18(-0.53%)
Oct 13, 2003 34.51 34.89 34.51 34.82 125,684 +0.38(+1.12%)
Oct 10, 2003 34.68 34.74 34.27 34.44 189,501 -0.32(-0.93%)
Oct 09, 2003 34.92 35.01 34.62 34.76 265,665 +0.03(+0.09%)
Oct 08, 2003 34.73 34.79 34.51 34.73 338,710 +0.07(+0.20%)
Oct 07, 2003 34.61 34.76 34.55 34.66 266,705 -0.27(-0.77%)
Oct 06, 2003 34.95 34.95 34.67 34.93 224,334 +0.07(+0.20%)
Oct 03, 2003 34.81 35.24 34.68 34.86 341,440 +0.28(+0.82%)
Oct 02, 2003 34.32 34.61 34.17 34.58 273,724 -0.05(-0.13%)
Oct 01, 2003 34.11 34.62 34.07 34.62 223,814 +0.54(+1.58%)
Sep 30, 2003 34.43 34.45 33.96 34.08 241,100 -0.35(-1.01%)
Sep 29, 2003 34.01 34.55 33.97 34.43 455,816 +0.40(+1.18%)
Sep 26, 2003 33.90 34.15 33.61 34.03 381,342 +0.13(+0.39%)
Sep 25, 2003 34.24 34.34 33.83 33.90 280,222 -0.38(-1.10%)
Sep 24, 2003 34.70 34.76 34.21 34.28 380,042 -0.42(-1.22%)
Sep 23, 2003 34.55 34.74 34.55 34.70 224,464 +0.15(+0.45%)
Sep 22, 2003 34.59 34.64 34.44 34.55 269,564 -0.20(-0.58%)
Sep 19, 2003 34.57 34.80 34.33 34.75 359,896 +0.12(+0.36%)
Sep 18, 2003 34.38 34.68 34.33 34.62 301,148 +0.05(+0.13%)
Sep 17, 2003 34.80 34.80 34.38 34.58 307,517 -0.23(-0.66%)
Sep 16, 2003 34.61 34.89 34.58 34.81 308,426 +0.20(+0.58%)
Sep 15, 2003 34.58 34.68 34.28 34.61 279,052 +0.03(+0.09%)
Sep 12, 2003 34.43 34.61 34.16 34.58 246,819 +0.12(+0.33%)
Sep 11, 2003 34.36 34.64 34.36 34.46 230,312 +0.14(+0.40%)
Sep 10, 2003 34.89 34.93 34.21 34.32 214,976 -0.61(-1.74%)
Sep 09, 2003 34.93 35.06 34.66 34.93 246,429 -0.02(-0.07%)
Sep 08, 2003 34.97 35.24 34.82 34.95 347,288 -0.01(-0.02%)
Sep 05, 2003 35.60 35.60 34.93 34.96 404,607 -0.52(-1.45%)
Sep 04, 2003 35.55 35.62 35.28 35.48 294,649 -0.18(-0.50%)
Sep 03, 2003 35.74 35.77 35.32 35.65 410,066 -0.01(-0.02%)
Sep 02, 2003 34.86 35.67 34.79 35.66 417,214 +0.81(+2.32%)
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%)
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.