Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 37.90 38.93 37.85 38.88 756,304 +1.02(+2.70%)
May 29, 2003 37.84 38.00 37.70 37.86 544,906 +0.11(+0.28%)
May 28, 2003 37.78 38.00 37.65 37.75 536,240 +0.21(+0.55%)
May 27, 2003 37.01 37.64 36.81 37.55 565,389 +0.47(+1.27%)
May 23, 2003 37.15 37.24 37.03 37.07 470,851 -0.11(-0.31%)
May 22, 2003 37.24 37.70 37.01 37.19 989,891 +0.02(+0.06%)
May 21, 2003 36.88 37.18 36.68 37.17 578,257 +0.32(+0.87%)
May 20, 2003 36.71 37.17 36.63 36.85 593,488 -0.08(-0.21%)
May 19, 2003 37.53 37.65 36.51 36.92 647,716 -0.79(-2.10%)
May 16, 2003 37.71 37.80 37.24 37.71 534,271 +0.02(+0.06%)
May 15, 2003 37.43 37.78 37.36 37.69 437,500 +0.38(+1.02%)
May 14, 2003 37.89 37.93 37.25 37.31 715,469 -0.53(-1.39%)
May 13, 2003 37.44 37.96 37.39 37.84 611,739 +0.39(+1.04%)
May 12, 2003 37.14 37.73 36.85 37.45 421,219 +0.13(+0.35%)
May 09, 2003 36.94 37.45 36.91 37.32 394,696 +0.37(+0.99%)
May 08, 2003 37.33 37.33 36.91 36.95 717,044 -0.44(-1.18%)
May 07, 2003 37.55 37.93 37.18 37.39 1,126,315 -0.20(-0.53%)
May 06, 2003 37.80 37.84 37.30 37.59 865,285 -0.06(-0.16%)
May 05, 2003 38.10 38.19 37.43 37.65 449,843 -0.38(-1.00%)
May 02, 2003 37.33 38.13 37.23 38.03 587,186 +0.69(+1.85%)
May 01, 2003 37.39 37.47 36.76 37.34 618,042 -0.16(-0.42%)
Apr 30, 2003 37.04 37.65 36.78 37.50 1,206,935 +0.33(+0.88%)
Apr 29, 2003 37.42 37.78 37.04 37.17 1,138,264 -0.05(-0.14%)
Apr 28, 2003 36.56 37.32 36.56 37.23 692,884 +0.66(+1.79%)
Apr 25, 2003 36.98 36.98 36.31 36.57 738,447 -0.36(-0.97%)
Apr 24, 2003 36.98 37.10 36.28 36.93 808,300 -0.27(-0.74%)
Apr 23, 2003 37.14 37.36 36.91 37.20 948,662 -0.02(-0.06%)
Apr 22, 2003 36.24 37.24 35.89 37.23 1,578,785 +1.05(+2.91%)
Apr 21, 2003 35.38 36.74 35.12 36.18 2,662,821 +1.71(+4.95%)
Apr 17, 2003 33.62 34.54 33.56 34.47 837,843 +0.56(+1.66%)
Apr 16, 2003 34.33 34.39 33.70 33.91 885,506 -0.40(-1.15%)
Apr 15, 2003 33.82 34.31 33.61 34.30 685,269 +0.51(+1.51%)
Apr 14, 2003 33.10 33.81 33.09 33.79 719,276 +0.82(+2.49%)
Apr 11, 2003 32.95 33.41 32.89 32.97 578,914 +0.05(+0.14%)
Apr 10, 2003 32.35 33.05 32.35 32.92 673,846 +0.57(+1.77%)
Apr 09, 2003 32.74 33.06 32.35 32.35 592,307 -0.34(-1.05%)
Apr 08, 2003 32.58 32.75 32.37 32.70 523,635 +0.13(+0.40%)
Apr 07, 2003 33.35 33.93 32.48 32.57 845,721 -0.14(-0.44%)
Apr 04, 2003 32.56 32.95 32.54 32.71 692,097 +0.14(+0.44%)
Apr 03, 2003 33.29 33.38 32.52 32.57 1,072,744 -0.67(-2.02%)
Apr 02, 2003 33.14 33.52 33.01 33.24 665,705 +0.38(+1.16%)
Apr 01, 2003 32.49 32.87 32.18 32.86 830,096 +0.27(+0.84%)
Mar 31, 2003 32.88 32.90 32.31 32.58 743,079 -0.55(-1.66%)
Mar 28, 2003 32.69 33.14 32.61 33.13 525,026 +0.17(+0.51%)
Mar 27, 2003 33.05 33.06 32.22 32.96 39,653,452 -0.17(-0.51%)
Mar 26, 2003 33.50 33.50 32.84 33.13 738,829 -0.06(-0.18%)
Mar 25, 2003 32.88 33.36 32.76 33.19 468,786 +0.32(+0.97%)
Mar 24, 2003 33.02 33.49 32.73 32.87 488,256 -0.99(-2.92%)
Mar 21, 2003 33.55 34.10 33.24 33.86 678,364 +0.61(+1.83%)
Mar 20, 2003 33.30 33.54 32.57 33.25 857,013 +0.27(+0.83%)
Mar 19, 2003 32.28 32.98 32.28 32.98 384,788 +0.66(+2.03%)
Mar 18, 2003 32.56 32.70 32.01 32.32 519,289 -0.25(-0.77%)
Mar 17, 2003 31.99 32.71 31.76 32.57 915,957 +0.53(+1.66%)
Mar 14, 2003 32.07 32.23 31.64 32.04 583,228 -0.01(-0.02%)
Mar 13, 2003 31.23 32.06 31.13 32.05 711,792 +1.13(+3.67%)
Mar 12, 2003 31.15 31.29 30.30 30.91 850,271 -0.26(-0.83%)
Mar 11, 2003 31.60 31.78 30.98 31.17 775,211 -0.39(-1.23%)
Mar 10, 2003 32.48 32.48 31.33 31.56 549,764 -0.85(-2.61%)
Mar 07, 2003 31.83 32.48 31.14 32.41 518,252 +0.49(+1.53%)
Mar 06, 2003 32.22 32.33 31.91 31.92 451,944 -0.35(-1.09%)
Mar 05, 2003 31.91 32.34 31.68 32.27 755,779 +0.35(+1.10%)
Mar 04, 2003 32.25 32.67 31.91 31.92 678,704 -0.48(-1.48%)
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.