Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 32.53 32.84 32.53 32.84 1,305,119 +0.18(+0.54%)
Jun 27, 2003 32.66 32.78 32.56 32.66 285,735 +0.03(+0.09%)
Jun 26, 2003 31.97 32.63 31.89 32.63 228,823 +0.76(+2.38%)
Jun 25, 2003 31.46 31.96 31.39 31.88 229,143 +0.49(+1.55%)
Jun 24, 2003 31.54 31.55 31.08 31.39 611,159 -0.16(-0.50%)
Jun 23, 2003 32.06 32.06 31.41 31.55 312,479 -0.49(-1.52%)
Jun 20, 2003 32.27 32.37 31.97 32.03 378,270 -0.07(-0.20%)
Jun 19, 2003 32.34 32.53 31.93 32.10 226,362 -0.12(-0.38%)
Jun 18, 2003 32.78 32.78 32.10 32.22 260,809 -0.67(-2.05%)
Jun 17, 2003 33.12 33.21 32.82 32.89 259,632 -0.36(-1.10%)
Jun 16, 2003 32.92 33.28 32.91 33.26 204,004 +0.35(+1.05%)
Jun 13, 2003 33.61 33.61 32.86 32.91 197,799 -0.60(-1.79%)
Jun 12, 2003 34.12 34.12 33.51 33.51 308,521 -0.58(-1.70%)
Jun 11, 2003 34.12 34.14 33.79 34.09 304,562 +0.04(+0.11%)
Jun 10, 2003 33.26 34.05 33.25 34.05 138,321 +0.82(+2.48%)
Jun 09, 2003 33.42 33.46 33.09 33.23 254,391 -0.21(-0.62%)
Jun 06, 2003 33.32 33.68 33.28 33.44 209,567 +0.21(+0.62%)
Jun 05, 2003 33.12 33.37 32.94 33.23 193,306 +0.16(+0.48%)
Jun 04, 2003 32.84 33.14 32.78 33.07 153,511 +0.24(+0.74%)
Jun 03, 2003 32.69 32.92 32.53 32.83 235,990 +0.16(+0.49%)
Jun 02, 2003 32.39 32.84 32.38 32.67 312,693 +0.42(+1.30%)
May 30, 2003 31.92 32.26 31.76 32.25 366,288 +0.43(+1.35%)
May 29, 2003 32.06 32.47 31.41 31.82 410,577 -0.57(-1.76%)
May 28, 2003 32.70 32.88 32.34 32.39 275,358 -0.31(-0.94%)
May 27, 2003 33.04 33.07 32.62 32.70 238,451 -0.35(-1.05%)
May 23, 2003 32.72 33.25 32.58 33.04 158,004 +0.19(+0.57%)
May 22, 2003 32.76 32.87 32.64 32.86 186,032 +0.10(+0.31%)
May 21, 2003 32.44 32.76 32.34 32.75 127,088 +0.36(+1.10%)
May 20, 2003 32.03 32.76 32.03 32.40 334,730 +0.39(+1.23%)
May 19, 2003 31.69 32.25 31.45 32.01 204,646 +0.24(+0.77%)
May 16, 2003 31.83 31.97 31.69 31.76 248,186 -0.50(-1.54%)
May 15, 2003 31.74 32.36 31.74 32.26 504,609 +0.57(+1.80%)
May 14, 2003 31.87 31.96 31.63 31.69 348,210 -0.18(-0.56%)
May 13, 2003 32.25 32.86 31.87 31.87 587,196 +0.21(+0.68%)
May 12, 2003 31.69 31.72 31.22 31.65 171,804 +0.01(+0.03%)
May 09, 2003 31.58 31.65 31.53 31.64 140,995 +0.07(+0.21%)
May 08, 2003 31.61 31.64 31.43 31.58 167,632 -0.02(-0.06%)
May 07, 2003 31.88 31.89 31.56 31.60 133,721 -0.42(-1.31%)
May 06, 2003 31.69 32.11 31.64 32.02 175,655 +0.33(+1.03%)
May 05, 2003 31.65 31.74 31.36 31.69 195,767 +0.22(+0.71%)
May 02, 2003 31.03 31.63 31.03 31.46 285,841 +0.49(+1.57%)
May 01, 2003 30.89 31.17 30.38 30.98 254,283 +0.13(+0.42%)
Apr 30, 2003 31.13 31.17 30.57 30.85 365,861 -0.21(-0.69%)
Apr 29, 2003 31.36 31.57 30.99 31.06 100,344 -0.08(-0.27%)
Apr 28, 2003 31.16 31.28 30.94 31.15 214,916 -0.01(-0.03%)
Apr 25, 2003 31.03 31.31 30.90 31.16 364,898 +0.17(+0.54%)
Apr 24, 2003 31.41 31.50 30.99 30.99 181,004 -0.42(-1.34%)
Apr 23, 2003 31.27 31.60 31.17 31.41 111,362 +0.19(+0.60%)
Apr 22, 2003 30.85 31.40 30.80 31.22 242,837 +0.37(+1.21%)
Apr 21, 2003 30.85 30.85 30.57 30.85 227,861 +0.00(+0.00%)
Apr 17, 2003 30.59 30.85 30.43 30.85 163,246 +0.31(+1.01%)
Apr 16, 2003 30.57 30.57 30.15 30.54 491,772 -0.01(-0.03%)
Apr 15, 2003 30.66 30.75 30.52 30.55 262,949 -0.25(-0.82%)
Apr 14, 2003 30.61 30.85 30.57 30.80 175,120 +0.28(+0.92%)
Apr 11, 2003 30.75 30.85 30.31 30.52 106,120 -0.22(-0.70%)
Apr 10, 2003 30.85 30.85 30.53 30.74 192,236 -0.11(-0.36%)
Apr 09, 2003 30.72 31.04 30.59 30.85 229,786 +0.14(+0.46%)
Apr 08, 2003 30.47 30.75 30.16 30.71 293,437 +0.33(+1.08%)
Apr 07, 2003 30.24 30.68 30.11 30.38 139,176 +0.33(+1.09%)
Apr 04, 2003 30.47 30.75 30.05 30.05 154,794 -0.46(-1.50%)
Apr 03, 2003 30.67 30.77 30.32 30.51 136,073 -0.15(-0.49%)
Apr 02, 2003 30.39 30.85 30.39 30.66 239,200 +0.36(+1.20%)
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.