Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 35.10 35.10 34.84 34.95 272,100 -0.18(-0.53%)
Aug 28, 2003 35.11 35.20 34.80 35.13 290,800 +0.03(+0.10%)
Aug 27, 2003 35.36 35.40 35.07 35.10 320,100 -0.31(-0.88%)
Aug 26, 2003 35.41 35.43 34.90 35.41 398,800 +0.00(+0.01%)
Aug 25, 2003 34.90 35.41 34.88 35.41 385,100 +0.59(+1.68%)
Aug 22, 2003 35.45 35.47 34.80 34.82 575,300 -0.60(-1.71%)
Aug 21, 2003 35.71 35.75 35.39 35.42 483,700 -0.48(-1.35%)
Aug 20, 2003 36.19 36.25 35.91 35.91 223,600 -0.29(-0.80%)
Aug 19, 2003 36.41 36.49 36.05 36.20 244,100 -0.18(-0.51%)
Aug 18, 2003 36.47 36.52 36.30 36.38 242,100 -0.09(-0.26%)
Aug 15, 2003 36.35 36.49 36.23 36.48 113,400 +0.12(+0.33%)
Aug 14, 2003 36.45 36.49 36.17 36.36 337,000 -0.08(-0.21%)
Aug 13, 2003 36.72 36.87 36.36 36.44 375,400 -0.28(-0.76%)
Aug 12, 2003 36.54 36.72 36.32 36.72 267,900 +0.18(+0.48%)
Aug 11, 2003 36.00 36.55 36.00 36.54 373,300 +0.56(+1.56%)
Aug 08, 2003 36.00 36.16 35.88 35.98 370,600 +0.12(+0.35%)
Aug 07, 2003 35.83 35.88 35.67 35.85 485,100 +0.19(+0.53%)
Aug 06, 2003 35.70 35.87 35.59 35.66 463,600 -0.01(-0.01%)
Aug 05, 2003 35.80 36.05 35.62 35.67 543,500 -0.13(-0.38%)
Aug 04, 2003 35.88 35.90 35.55 35.80 401,700 -0.22(-0.61%)
Aug 01, 2003 36.38 36.40 36.00 36.02 464,300 -0.38(-1.04%)
Jul 31, 2003 36.69 36.85 36.40 36.41 385,200 -0.27(-0.74%)
Jul 30, 2003 36.77 36.90 36.65 36.67 382,700 -0.02(-0.05%)
Jul 29, 2003 36.70 36.98 36.50 36.70 420,900 -0.02(-0.04%)
Jul 28, 2003 36.92 37.03 36.66 36.71 396,700 -0.34(-0.92%)
Jul 25, 2003 36.69 37.10 36.66 37.05 328,200 +0.36(+0.99%)
Jul 24, 2003 36.80 37.00 36.63 36.69 432,800 -0.06(-0.18%)
Jul 23, 2003 37.00 37.01 36.63 36.75 367,700 -0.16(-0.42%)
Jul 22, 2003 36.45 36.96 36.28 36.91 533,900 +0.58(+1.60%)
Jul 21, 2003 36.80 36.80 36.32 36.33 597,500 -0.48(-1.30%)
Jul 18, 2003 36.62 36.84 36.24 36.80 484,000 +0.25(+0.68%)
Jul 17, 2003 36.05 36.62 36.02 36.55 1,077,100 +0.66(+1.82%)
Jul 16, 2003 35.65 35.92 35.55 35.90 404,800 +0.27(+0.76%)
Jul 15, 2003 35.65 35.73 35.48 35.63 441,800 +0.18(+0.51%)
Jul 14, 2003 35.70 35.77 35.40 35.45 345,100 -0.13(-0.38%)
Jul 11, 2003 35.57 35.67 35.40 35.59 422,900 +0.02(+0.04%)
Jul 10, 2003 35.25 35.57 35.20 35.57 265,700 +0.20(+0.55%)
Jul 09, 2003 35.66 35.66 35.20 35.38 538,800 -0.28(-0.80%)
Jul 08, 2003 35.30 35.66 35.09 35.66 402,300 +0.26(+0.73%)
Jul 07, 2003 35.51 35.85 35.35 35.40 299,000 -0.05(-0.14%)
Jul 03, 2003 35.34 35.60 35.17 35.45 185,800 -0.02(-0.04%)
Jul 02, 2003 35.23 35.52 35.22 35.47 471,600 +0.19(+0.52%)
Jul 01, 2003 34.77 35.40 34.47 35.28 450,400 +0.45(+1.29%)
Jun 30, 2003 34.88 35.00 34.60 34.83 358,500 -0.08(-0.23%)
Jun 27, 2003 34.91 35.26 34.45 34.91 421,900 +0.04(+0.11%)
Jun 26, 2003 34.90 34.92 34.53 34.87 321,800 -0.03(-0.09%)
Jun 25, 2003 35.28 35.37 34.84 34.90 294,600 -0.38(-1.09%)
Jun 24, 2003 35.23 35.37 35.01 35.28 365,100 +0.15(+0.44%)
Jun 23, 2003 35.48 35.58 34.96 35.13 404,900 -0.45(-1.28%)
Jun 20, 2003 35.62 35.79 35.33 35.59 922,400 -0.03(-0.08%)
Jun 19, 2003 35.99 36.10 35.54 35.62 390,400 -0.48(-1.32%)
Jun 18, 2003 35.98 36.15 35.83 36.09 454,400 +0.11(+0.31%)
Jun 17, 2003 36.41 36.41 35.70 35.98 363,500 -0.43(-1.18%)
Jun 16, 2003 36.34 36.41 36.16 36.41 521,100 +0.16(+0.44%)
Jun 13, 2003 35.92 36.25 35.77 36.25 653,200 +0.42(+1.17%)
Jun 12, 2003 35.91 35.95 35.25 35.83 444,900 +0.12(+0.34%)
Jun 11, 2003 35.27 35.75 35.17 35.71 602,500 +0.48(+1.35%)
Jun 10, 2003 35.41 35.52 35.03 35.23 237,100 -0.18(-0.51%)
Jun 09, 2003 35.50 35.69 35.31 35.41 235,200 +0.02(+0.04%)
Jun 06, 2003 35.62 35.66 35.26 35.40 431,200 -0.12(-0.35%)
Jun 05, 2003 35.72 35.75 35.10 35.52 664,600 -0.19(-0.53%)
Jun 04, 2003 35.83 35.88 35.50 35.72 440,600 -0.03(-0.10%)
Jun 03, 2003 35.53 35.77 35.48 35.75 396,800 +0.23(+0.63%)
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.