Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.63 20.09 19.63 19.90 677,510 +0.26(+1.34%)
Sep 29, 2003 19.55 19.73 19.61 19.63 192,761 +0.08(+0.40%)
Sep 26, 2003 19.63 19.80 19.51 19.55 375,846 -0.05(-0.27%)
Sep 25, 2003 19.43 19.62 19.35 19.61 435,800 +0.21(+1.09%)
Sep 24, 2003 19.44 19.51 19.40 19.40 294,833 -0.05(-0.27%)
Sep 23, 2003 19.24 19.50 19.34 19.45 535,785 +0.21(+1.10%)
Sep 22, 2003 19.40 19.50 19.23 19.24 397,285 -0.16(-0.82%)
Sep 19, 2003 19.32 19.45 19.32 19.40 715,835 +0.03(+0.14%)
Sep 18, 2003 19.34 19.43 19.34 19.37 268,272 -0.07(-0.38%)
Sep 17, 2003 19.55 19.55 19.40 19.44 327,656 -0.06(-0.30%)
Sep 16, 2003 19.55 19.63 19.50 19.50 413,412 +0.03(+0.14%)
Sep 15, 2003 19.65 19.66 19.47 19.48 405,064 -0.07(-0.35%)
Sep 12, 2003 19.32 19.65 19.32 19.54 661,763 -0.40(-2.01%)
Sep 11, 2003 19.75 19.94 19.75 19.94 129,203 +0.25(+1.26%)
Sep 10, 2003 19.84 19.87 19.57 19.70 212,303 -0.20(-1.01%)
Sep 09, 2003 19.98 19.98 19.82 19.90 291,229 -0.13(-0.66%)
Sep 08, 2003 20.06 20.12 19.99 20.03 187,828 +0.00(+0.00%)
Sep 05, 2003 20.26 20.26 20.13 20.03 451,547 -0.23(-1.14%)
Sep 04, 2003 20.27 20.50 20.23 20.26 232,414 +0.11(+0.55%)
Sep 03, 2003 19.95 20.35 19.87 20.15 274,533 +0.20(+1.00%)
Sep 02, 2003 19.50 19.95 19.42 19.95 290,849 +0.34(+1.75%)
Aug 29, 2003 19.40 19.61 19.40 19.61 270,548 +0.23(+1.20%)
Aug 28, 2003 19.44 19.48 19.34 19.38 183,275 -0.07(-0.35%)
Aug 27, 2003 19.32 19.44 19.24 19.44 264,667 +0.21(+1.07%)
Aug 26, 2003 18.85 19.24 18.75 19.24 410,946 +0.38(+2.04%)
Aug 25, 2003 18.97 18.99 18.58 18.85 425,175 -0.23(-1.19%)
Aug 22, 2003 19.29 19.35 19.07 19.08 245,125 -0.16(-0.82%)
Aug 21, 2003 19.39 19.45 19.21 19.24 258,785 -0.13(-0.65%)
Aug 20, 2003 19.34 19.37 19.23 19.36 200,919 +0.05(+0.25%)
Aug 19, 2003 19.45 19.48 19.28 19.32 351,561 -0.11(-0.54%)
Aug 18, 2003 19.31 19.55 19.26 19.42 189,915 -0.18(-0.94%)
Aug 15, 2003 19.63 19.65 19.48 19.61 191,053 +0.00(+0.00%)
Aug 14, 2003 19.64 19.69 19.60 19.61 367,309 -0.03(-0.13%)
Aug 13, 2003 19.77 19.77 19.63 19.63 129,013 -0.09(-0.45%)
Aug 12, 2003 19.87 19.87 19.68 19.72 656,830 -0.02(-0.08%)
Aug 11, 2003 19.58 19.90 19.58 19.74 189,156 +0.05(+0.27%)
Aug 08, 2003 19.71 19.75 19.60 19.69 248,540 +0.05(+0.27%)
Aug 07, 2003 19.40 19.64 19.34 19.63 186,310 +0.18(+0.95%)
Aug 06, 2003 19.45 19.46 19.35 19.45 207,559 -0.03(-0.16%)
Aug 05, 2003 19.50 19.53 19.32 19.48 261,252 -0.01(-0.05%)
Aug 04, 2003 19.45 19.51 19.34 19.49 436,748 +0.07(+0.35%)
Aug 01, 2003 19.68 19.68 19.38 19.42 307,924 -0.25(-1.29%)
Jul 31, 2003 19.84 19.84 19.57 19.68 217,615 -0.09(-0.45%)
Jul 30, 2003 19.42 19.79 19.42 19.77 252,714 +0.43(+2.21%)
Jul 29, 2003 19.34 19.42 19.26 19.34 360,099 +0.07(+0.38%)
Jul 28, 2003 19.40 19.42 19.19 19.26 396,337 -0.13(-0.68%)
Jul 25, 2003 19.40 19.46 19.24 19.40 188,018 +0.08(+0.41%)
Jul 24, 2003 19.15 19.34 19.15 19.32 227,481 +0.20(+1.02%)
Jul 23, 2003 19.14 19.19 19.05 19.12 199,401 -0.01(-0.06%)
Jul 22, 2003 19.05 19.14 19.04 19.13 246,264 +0.16(+0.83%)
Jul 21, 2003 19.03 19.08 18.85 18.97 167,338 +0.00(+0.00%)
Jul 18, 2003 18.82 19.08 18.82 18.97 252,335 +0.11(+0.56%)
Jul 17, 2003 19.40 19.40 18.70 18.87 542,805 -0.51(-2.61%)
Jul 16, 2003 19.35 19.40 19.20 19.38 221,220 +0.03(+0.14%)
Jul 15, 2003 19.42 19.45 19.34 19.35 206,990 -0.07(-0.35%)
Jul 14, 2003 19.34 19.63 19.34 19.42 185,931 +0.10(+0.52%)
Jul 11, 2003 18.98 19.50 18.98 19.32 450,408 +0.43(+2.26%)
Jul 10, 2003 19.14 19.14 18.75 18.89 314,565 -0.27(-1.40%)
Jul 09, 2003 19.46 19.46 18.87 19.16 343,593 -0.30(-1.54%)
Jul 08, 2003 19.58 19.58 19.31 19.46 250,058 -0.09(-0.46%)
Jul 07, 2003 19.23 19.55 19.23 19.55 342,455 +0.32(+1.67%)
Jul 03, 2003 19.11 19.24 19.00 19.23 166,199 +0.07(+0.36%)
Jul 02, 2003 18.77 19.23 18.77 19.16 465,966 +0.38(+2.05%)
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.