Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 46.65 47.18 46.65 46.99 273,208 +0.31(+0.67%)
Oct 30, 2003 45.67 46.84 45.67 46.68 236,373 +1.37(+3.02%)
Oct 29, 2003 45.72 46.00 45.31 45.31 131,397 -0.56(-1.22%)
Oct 28, 2003 44.96 45.89 44.88 45.87 204,102 +0.95(+2.11%)
Oct 27, 2003 45.56 45.86 44.72 44.93 231,359 -0.19(-0.41%)
Oct 24, 2003 44.80 45.87 44.41 45.11 538,316 +2.66(+6.27%)
Oct 23, 2003 42.62 42.93 42.08 42.45 115,068 -0.34(-0.80%)
Oct 22, 2003 43.43 43.43 42.75 42.79 67,948 -0.79(-1.82%)
Oct 21, 2003 43.60 43.65 43.34 43.59 58,948 -0.02(-0.04%)
Oct 20, 2003 43.45 43.59 43.20 43.60 65,698 +0.31(+0.72%)
Oct 17, 2003 43.60 43.63 42.98 43.29 132,104 -0.22(-0.50%)
Oct 16, 2003 43.54 43.54 43.40 43.51 69,491 -0.03(-0.07%)
Oct 15, 2003 43.93 43.93 43.25 43.54 84,019 -0.39(-0.89%)
Oct 14, 2003 43.60 43.93 43.49 43.93 57,663 +0.09(+0.21%)
Oct 13, 2003 43.25 44.19 43.25 43.84 63,705 +0.45(+1.04%)
Oct 10, 2003 43.56 43.82 43.39 43.39 57,148 -0.09(-0.21%)
Oct 09, 2003 43.59 43.95 43.49 43.48 87,683 -0.08(-0.18%)
Oct 08, 2003 44.35 44.35 43.48 43.56 96,619 -0.86(-1.93%)
Oct 07, 2003 43.63 44.46 43.63 44.41 74,119 +0.47(+1.06%)
Oct 06, 2003 43.62 43.95 43.35 43.95 80,226 +0.06(+0.14%)
Oct 03, 2003 43.56 43.96 43.45 43.88 74,955 +0.50(+1.15%)
Oct 02, 2003 43.39 43.54 43.26 43.39 87,940 +0.00(+0.00%)
Oct 01, 2003 42.59 43.49 42.47 43.39 108,769 +0.79(+1.86%)
Sep 30, 2003 42.78 42.90 42.39 42.59 137,696 -0.16(-0.36%)
Sep 29, 2003 42.11 42.93 42.11 42.75 122,525 +0.79(+1.89%)
Sep 26, 2003 41.43 41.97 41.32 41.95 124,325 +0.53(+1.28%)
Sep 25, 2003 41.88 41.88 41.41 41.43 110,119 -0.34(-0.82%)
Sep 24, 2003 42.31 42.31 41.67 41.77 93,276 -0.59(-1.40%)
Sep 23, 2003 42.23 42.53 42.20 42.36 88,390 +0.23(+0.55%)
Sep 22, 2003 42.98 43.06 42.13 42.13 95,847 -0.81(-1.88%)
Sep 19, 2003 43.25 43.25 42.92 42.93 99,319 -0.36(-0.83%)
Sep 18, 2003 43.12 43.12 43.09 43.29 66,727 +0.14(+0.32%)
Sep 17, 2003 43.09 43.21 42.97 43.15 105,297 -0.06(-0.14%)
Sep 16, 2003 42.56 43.21 42.36 43.21 133,197 +0.65(+1.54%)
Sep 15, 2003 42.06 42.78 41.95 42.56 111,211 +0.51(+1.22%)
Sep 12, 2003 41.52 42.30 41.38 42.05 92,826 +0.45(+1.08%)
Sep 11, 2003 42.05 42.31 41.46 41.60 97,133 -0.56(-1.33%)
Sep 10, 2003 42.31 42.39 41.69 42.16 77,012 -0.22(-0.51%)
Sep 09, 2003 42.47 42.51 42.09 42.37 43,199 -0.20(-0.47%)
Sep 08, 2003 42.19 42.76 42.08 42.58 102,662 +0.26(+0.63%)
Sep 05, 2003 42.78 42.95 42.28 42.31 68,527 -0.59(-1.38%)
Sep 04, 2003 42.30 43.01 42.17 42.90 105,554 +0.67(+1.58%)
Sep 03, 2003 42.48 42.93 42.20 42.23 133,389 -0.06(-0.15%)
Sep 02, 2003 41.94 42.37 41.74 42.30 148,175 +0.59(+1.42%)
Aug 29, 2003 41.39 41.77 41.29 41.71 69,877 +0.31(+0.75%)
Aug 28, 2003 41.72 41.89 41.35 41.39 122,140 -0.25(-0.60%)
Aug 27, 2003 41.91 41.95 41.55 41.64 70,841 +0.00(+0.00%)
Aug 26, 2003 41.85 41.89 41.29 41.64 73,605 -0.30(-0.70%)
Aug 25, 2003 41.46 41.94 41.46 41.94 66,084 +0.48(+1.16%)
Aug 22, 2003 42.31 42.42 41.46 41.46 63,898 -0.64(-1.52%)
Aug 21, 2003 42.62 42.69 42.09 42.09 76,369 -0.30(-0.70%)
Aug 20, 2003 42.23 42.50 42.05 42.39 71,484 +0.16(+0.37%)
Aug 19, 2003 42.31 42.70 42.03 42.23 83,183 +0.16(+0.37%)
Aug 18, 2003 41.99 42.27 41.81 42.08 82,412 +0.17(+0.41%)
Aug 15, 2003 41.83 42.00 41.81 41.91 41,591 +0.23(+0.56%)
Aug 14, 2003 41.07 41.74 40.97 41.67 98,097 +0.61(+1.48%)
Aug 13, 2003 41.60 41.69 41.07 41.07 117,254 -0.59(-1.42%)
Aug 12, 2003 41.36 41.66 41.30 41.66 80,226 +0.45(+1.09%)
Aug 11, 2003 41.08 41.46 41.07 41.21 59,462 -0.03(-0.08%)
Aug 08, 2003 41.57 41.57 41.10 41.24 54,320 -0.14(-0.34%)
Aug 07, 2003 41.53 41.58 41.22 41.38 83,955 -0.06(-0.15%)
Aug 06, 2003 41.30 41.61 41.16 41.44 108,897 +0.28(+0.68%)
Aug 05, 2003 41.04 41.53 40.93 41.16 171,510 +0.23(+0.57%)
Aug 04, 2003 41.18 41.22 40.06 40.93 229,366 -0.31(-0.75%)
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.