Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.32 21.32 21.32 21.32 0 +0.72(+3.50%)
May 29, 2003 20.60 20.60 20.60 20.60 0 -0.25(-1.20%)
May 28, 2003 20.85 20.85 20.85 20.85 0 +0.60(+2.96%)
May 23, 2003 20.25 20.25 20.25 20.25 0 +0.25(+1.25%)
May 22, 2003 20.00 20.00 20.00 20.00 0 -0.20(-0.99%)
May 21, 2003 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
May 20, 2003 20.20 20.20 20.20 20.20 0 -0.15(-0.74%)
May 19, 2003 20.35 20.35 20.35 20.35 0 +0.40(+2.01%)
May 16, 2003 19.95 19.95 19.95 19.95 0 +0.05(+0.25%)
May 15, 2003 19.90 19.90 19.90 19.90 0 +0.50(+2.58%)
May 14, 2003 19.40 19.40 19.40 19.40 0 +0.55(+2.92%)
May 13, 2003 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
May 12, 2003 18.60 19.05 18.85 18.85 7,900 +0.85(+4.72%)
May 09, 2003 18.00 18.00 18.00 18.00 0 -0.15(-0.83%)
May 08, 2003 18.15 18.15 18.15 18.15 0 +0.10(+0.55%)
May 07, 2003 18.05 18.05 18.05 18.05 0 +0.95(+5.56%)
May 06, 2003 17.10 17.10 17.10 17.10 0 -0.10(-0.58%)
May 05, 2003 17.20 17.20 17.20 17.20 0 -0.65(-3.64%)
May 02, 2003 17.85 17.85 17.85 17.85 0 +0.20(+1.13%)
May 01, 2003 17.65 17.65 17.65 17.65 0 -0.25(-1.40%)
Apr 30, 2003 17.90 17.90 17.90 17.90 0 +0.15(+0.85%)
Apr 29, 2003 17.75 17.75 17.75 17.75 0 -0.10(-0.56%)
Apr 28, 2003 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Apr 25, 2003 17.85 17.85 17.85 17.85 0 +0.05(+0.28%)
Apr 24, 2003 17.80 17.80 17.80 17.80 0 +0.10(+0.56%)
Apr 23, 2003 17.70 17.70 17.70 17.70 0 -0.30(-1.67%)
Apr 21, 2003 18.00 18.00 18.00 18.00 0 +0.40(+2.27%)
Apr 17, 2003 17.60 17.60 17.60 17.60 0 +0.25(+1.44%)
Apr 16, 2003 17.35 17.35 17.35 17.35 0 -0.40(-2.25%)
Apr 15, 2003 17.75 17.75 17.75 17.75 0 -0.05(-0.28%)
Apr 14, 2003 17.80 17.80 17.80 17.80 0 -0.65(-3.52%)
Apr 11, 2003 18.45 18.45 18.45 18.45 0 -0.15(-0.81%)
Apr 10, 2003 18.60 18.60 18.60 18.60 0 -0.05(-0.27%)
Apr 09, 2003 18.65 18.65 18.65 18.65 0 -0.35(-1.84%)
Apr 08, 2003 19.00 19.00 19.00 19.00 0 +0.75(+4.11%)
Apr 07, 2003 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Apr 04, 2003 18.25 18.25 18.25 18.25 0 -0.45(-2.41%)
Apr 03, 2003 18.70 18.70 18.70 18.70 0 +0.19(+1.03%)
Apr 02, 2003 18.51 18.51 18.51 18.51 0 +0.31(+1.70%)
Apr 01, 2003 18.20 18.20 18.20 18.20 0 -0.85(-4.46%)
Mar 31, 2003 19.05 19.05 19.05 19.05 0 -0.35(-1.80%)
Mar 28, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Mar 27, 2003 19.40 19.40 19.40 19.40 0 +0.30(+1.57%)
Mar 26, 2003 19.10 19.10 19.10 19.10 0 +0.10(+0.53%)
Mar 25, 2003 19.00 19.00 19.00 19.00 0 +0.10(+0.53%)
Mar 24, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 21, 2003 18.90 18.90 18.90 18.90 0 +0.25(+1.34%)
Mar 20, 2003 18.65 18.65 18.65 18.65 0 +0.10(+0.54%)
Mar 19, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Mar 18, 2003 18.55 18.55 18.55 18.55 0 -0.05(-0.27%)
Mar 17, 2003 18.60 18.60 18.60 18.60 0 +0.50(+2.76%)
Mar 14, 2003 18.10 18.10 18.10 18.10 0 -0.40(-2.16%)
Mar 13, 2003 18.50 18.50 18.50 18.50 0 +0.15(+0.82%)
Mar 12, 2003 18.35 18.35 18.35 18.35 0 -0.80(-4.18%)
Mar 11, 2003 19.15 19.15 19.15 19.15 0 -0.45(-2.30%)
Mar 07, 2003 19.60 19.60 19.60 19.60 0 -0.20(-1.01%)
Mar 06, 2003 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Mar 05, 2003 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Mar 04, 2003 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Mar 03, 2003 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 28, 2003 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 27, 2003 19.80 19.80 19.80 19.80 0 +0.20(+1.02%)
Feb 26, 2003 19.60 19.60 19.60 19.60 0 -0.30(-1.51%)
Feb 25, 2003 19.90 19.90 19.90 19.90 0 +0.05(+0.25%)
Feb 24, 2003 19.85 19.85 19.85 19.85 0 +0.10(+0.51%)
Feb 21, 2003 19.75 19.75 19.75 19.75 0 +0.05(+0.25%)
Feb 20, 2003 19.70 19.70 19.70 19.70 0 +0.30(+1.55%)
Feb 19, 2003 19.40 19.40 19.40 19.40 0 +0.10(+0.52%)
Feb 18, 2003 19.30 19.30 19.30 19.30 0 -0.15(-0.77%)
Feb 14, 2003 19.45 19.45 19.45 19.45 0 -0.05(-0.26%)
Feb 13, 2003 19.50 19.50 19.50 19.50 0 +0.25(+1.30%)
Feb 12, 2003 19.25 19.25 19.25 19.25 0 -0.05(-0.26%)
Feb 11, 2003 19.30 19.30 19.30 19.30 0 -0.20(-1.03%)
Feb 10, 2003 19.50 19.50 19.50 19.50 0 -0.15(-0.76%)
Feb 07, 2003 19.65 19.65 19.65 19.65 0 -0.20(-1.01%)
Feb 06, 2003 19.85 19.85 19.85 19.85 0 +0.05(+0.25%)
Feb 05, 2003 19.80 19.80 19.80 19.80 0 -1.00(-4.81%)
Jan 30, 2003 20.80 20.80 20.80 20.80 0 -0.50(-2.35%)
Jan 23, 2003 21.30 21.30 21.30 21.30 0 -0.50(-2.29%)
Jan 22, 2003 21.80 21.80 21.80 21.80 0 -0.20(-0.91%)
Jan 21, 2003 22.00 22.00 22.00 22.00 0 +0.20(+0.92%)
Jan 17, 2003 21.80 21.80 21.80 21.80 0 -0.30(-1.36%)
Jan 16, 2003 22.10 22.10 22.10 22.10 0 +0.20(+0.91%)
Jan 15, 2003 21.90 21.90 21.90 21.90 0 +0.10(+0.46%)
Jan 14, 2003 21.80 21.80 21.80 21.80 0 +0.50(+2.35%)
Jan 13, 2003 21.30 21.30 21.30 21.30 0 -0.30(-1.39%)
Jan 10, 2003 21.60 21.60 21.60 21.60 0 +0.15(+0.70%)
Jan 09, 2003 21.45 21.45 21.45 21.45 0 -0.65(-2.94%)
Jan 08, 2003 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jan 07, 2003 22.90 24.50 22.00 22.10 23,000 -0.05(-0.23%)
Jan 02, 2003 22.15 22.15 22.15 22.15 0 -0.10(-0.45%)
Dec 31, 2002 22.25 22.25 22.25 22.25 0 +0.45(+2.06%)
Dec 27, 2002 21.80 21.80 21.80 21.80 0 +0.30(+1.40%)
Dec 26, 2002 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Dec 24, 2002 21.30 22.00 21.25 21.50 18,100 +0.20(+0.94%)
Dec 23, 2002 21.30 21.30 21.30 21.30 0 -0.35(-1.62%)
Dec 20, 2002 21.65 21.65 21.65 21.65 0 +0.65(+3.10%)
Dec 19, 2002 21.00 21.00 21.00 21.00 0 -0.45(-2.10%)
Dec 18, 2002 21.45 21.45 21.45 21.45 0 +0.65(+3.12%)
Dec 17, 2002 20.80 20.80 20.80 20.80 0 -0.50(-2.35%)
Dec 16, 2002 21.30 21.30 21.30 21.30 0 +0.75(+3.65%)
Dec 13, 2002 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Dec 12, 2002 20.55 20.55 20.55 20.55 0 -0.35(-1.67%)
Dec 11, 2002 20.90 20.90 20.90 20.90 0 +0.80(+3.98%)
Dec 10, 2002 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Dec 09, 2002 20.10 20.10 20.10 20.10 0 +0.10(+0.50%)
Dec 06, 2002 20.00 20.00 20.00 20.00 0 -0.60(-2.91%)
Dec 05, 2002 20.60 20.60 20.60 20.60 0 +0.65(+3.26%)
Dec 04, 2002 19.95 19.95 19.95 19.95 0 -0.40(-1.97%)
Dec 03, 2002 20.35 20.35 20.35 20.35 0 -0.15(-0.73%)
Dec 02, 2002 20.50 20.50 20.50 20.50 0 +0.20(+0.99%)
Nov 27, 2002 20.30 21.10 20.15 20.30 8,900 -0.50(-2.40%)
Nov 26, 2002 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Nov 25, 2002 20.80 20.80 20.80 20.80 0 -0.10(-0.48%)
Nov 22, 2002 20.90 20.90 20.90 20.90 0 +0.10(+0.48%)
Nov 21, 2002 20.80 20.80 20.80 20.80 0 +1.00(+5.05%)
Nov 20, 2002 19.80 19.80 19.80 19.80 0 -0.50(-2.46%)
Nov 19, 2002 20.30 20.30 20.30 20.30 0 -1.05(-4.92%)
Nov 18, 2002 21.35 21.35 21.35 21.35 0 +0.75(+3.64%)
Nov 15, 2002 20.60 20.60 20.60 20.60 0 -0.40(-1.90%)
Nov 14, 2002 21.00 21.00 21.00 21.00 0 -1.26(-5.66%)
Nov 13, 2002 22.26 22.26 22.26 22.26 0 +0.35(+1.60%)
Nov 12, 2002 21.91 21.91 21.91 21.91 0 -0.54(-2.41%)
Nov 11, 2002 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Nov 08, 2002 22.45 22.45 22.45 22.45 0 -0.15(-0.66%)
Nov 07, 2002 22.60 22.60 22.60 22.60 0 -0.30(-1.31%)
Nov 06, 2002 22.90 22.90 22.90 22.90 0 +0.85(+3.85%)
Nov 05, 2002 22.05 22.05 22.05 22.05 0 +0.15(+0.68%)
Nov 04, 2002 21.90 21.90 21.90 21.90 0 +0.65(+3.06%)
Nov 01, 2002 21.25 21.25 21.25 21.25 0 -0.75(-3.41%)
Oct 31, 2002 22.00 22.00 22.00 22.00 0 +0.20(+0.92%)
Oct 30, 2002 21.80 21.80 21.80 21.80 0 +0.10(+0.46%)
Oct 29, 2002 21.70 21.70 21.70 21.70 0 +0.40(+1.88%)
Oct 28, 2002 21.30 21.30 21.30 21.30 0 -0.20(-0.93%)
Oct 25, 2002 21.50 21.50 21.50 21.50 0 -0.30(-1.38%)
Oct 24, 2002 21.80 21.80 21.80 21.80 0 +0.10(+0.46%)
Oct 23, 2002 21.70 21.70 21.70 21.70 0 -0.80(-3.56%)
Oct 22, 2002 22.50 22.50 22.50 22.50 0 -0.45(-1.96%)
Oct 21, 2002 22.95 22.95 22.95 22.95 0 +0.55(+2.46%)
Oct 18, 2002 22.40 22.40 22.40 22.40 0 +0.35(+1.59%)
Oct 17, 2002 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Oct 16, 2002 22.05 22.05 22.05 22.05 0 +1.15(+5.50%)
Oct 15, 2002 20.90 20.90 20.90 20.90 0 -0.05(-0.24%)
Oct 14, 2002 20.95 20.95 20.95 20.95 0 +0.20(+0.96%)
Oct 11, 2002 20.75 20.75 20.75 20.75 0 -0.50(-2.35%)
Oct 10, 2002 21.25 21.25 21.25 21.25 0 +0.25(+1.19%)
Oct 09, 2002 21.00 21.00 21.00 21.00 0 -0.60(-2.78%)
Oct 08, 2002 21.60 21.60 21.60 21.60 0 -0.67(-3.01%)
Oct 07, 2002 22.27 22.27 22.27 22.27 0 +0.07(+0.32%)
Oct 04, 2002 22.20 22.20 22.20 22.20 0 -0.05(-0.22%)
Oct 03, 2002 22.25 22.25 22.25 22.25 0 -0.75(-3.26%)
Oct 02, 2002 23.00 23.00 23.00 23.00 0 +1.00(+4.55%)
Oct 01, 2002 22.00 22.00 22.00 22.00 0 -1.10(-4.76%)
Sep 30, 2002 23.10 23.10 23.10 23.10 0 +0.35(+1.54%)
Sep 27, 2002 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Sep 26, 2002 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Sep 25, 2002 22.75 22.75 22.75 22.75 0 -0.85(-3.60%)
Sep 24, 2002 23.60 23.60 23.60 23.60 0 +0.10(+0.43%)
Sep 23, 2002 23.50 23.50 23.50 23.50 0 -0.64(-2.65%)
Sep 20, 2002 24.14 24.14 24.14 24.14 0 -0.46(-1.87%)
Sep 19, 2002 24.75 25.18 24.10 24.60 10,500 -0.15(-0.61%)
Sep 18, 2002 24.75 24.75 24.75 24.75 0 +1.25(+5.32%)
Sep 17, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 16, 2002 23.50 23.50 23.50 23.50 0 -1.30(-5.24%)
Sep 13, 2002 24.80 24.80 24.80 24.80 0 +0.40(+1.64%)
Sep 12, 2002 24.40 24.40 24.40 24.40 0 -1.00(-3.94%)
Sep 11, 2002 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Sep 10, 2002 25.40 25.40 25.40 25.40 0 -0.15(-0.59%)
Sep 09, 2002 25.55 25.55 25.55 25.55 0 -0.05(-0.20%)
Sep 06, 2002 25.60 25.60 25.60 25.60 0 +0.20(+0.79%)
Sep 05, 2002 25.40 25.40 25.40 25.40 0 +0.39(+1.56%)
Sep 04, 2002 25.01 25.01 25.01 25.01 0 -0.64(-2.50%)
Sep 03, 2002 25.65 25.65 25.65 25.65 0 -0.35(-1.35%)
Aug 30, 2002 26.00 26.00 26.00 26.00 0 +0.65(+2.56%)
Aug 29, 2002 25.35 25.35 25.35 25.35 0 -0.15(-0.59%)
Aug 28, 2002 25.50 25.50 25.50 25.50 0 -0.35(-1.35%)
Aug 27, 2002 25.85 25.85 25.85 25.85 0 +1.05(+4.23%)
Aug 26, 2002 24.80 24.80 24.80 24.80 0 -0.30(-1.20%)
Aug 23, 2002 25.10 25.10 25.10 25.10 0 +0.10(+0.40%)
Aug 22, 2002 25.00 25.00 25.00 25.00 0 -0.60(-2.34%)
Aug 21, 2002 25.60 25.60 25.60 25.60 0 -0.65(-2.48%)
Aug 20, 2002 26.25 26.25 26.25 26.25 0 -1.00(-3.67%)
Aug 16, 2002 27.25 27.25 27.25 27.25 0 +1.25(+4.81%)
Aug 15, 2002 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Aug 14, 2002 26.00 26.00 26.00 26.00 0 -0.05(-0.19%)
Aug 13, 2002 26.05 26.05 26.05 26.05 0 +0.90(+3.58%)
Aug 12, 2002 25.15 25.15 25.15 25.15 0 +0.45(+1.82%)
Aug 07, 2002 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Aug 06, 2002 24.70 24.70 24.70 24.70 0 +1.20(+5.11%)
Aug 05, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 02, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 01, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 31, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 30, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 29, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 26, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 25, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 24, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 23, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 22, 2002 23.50 23.50 23.50 23.50 0 -3.30(-12.31%)
Jul 19, 2002 26.80 26.80 26.80 26.80 0 +2.00(+8.06%)
Jul 17, 2002 24.80 24.80 24.80 24.80 0 -0.80(-3.13%)
Jul 12, 2002 25.60 25.60 25.60 25.60 0 -0.65(-2.48%)
Jul 11, 2002 26.25 26.25 26.25 26.25 0 -0.25(-0.94%)
Jul 10, 2002 26.50 26.50 26.50 26.50 0 +0.85(+3.31%)
Jul 09, 2002 25.65 25.65 25.65 25.65 0 -0.75(-2.84%)
Jul 08, 2002 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Jul 05, 2002 25.70 26.80 25.75 26.40 11,500 +0.70(+2.72%)
Jul 04, 2002 25.70 26.25 25.25 25.70 6,000 +0.70(+2.80%)
Jul 03, 2002 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 02, 2002 25.00 25.00 25.00 25.00 0 -0.25(-0.99%)
Jul 01, 2002 25.25 25.25 25.25 25.25 0 +0.20(+0.80%)
Jun 28, 2002 25.05 25.05 25.05 25.05 0 +0.30(+1.21%)
Jun 27, 2002 24.75 24.75 24.75 24.75 0 -0.45(-1.79%)
Jun 26, 2002 25.20 25.20 25.20 25.20 0 +0.70(+2.86%)
Jun 25, 2002 24.50 24.50 24.50 24.50 0 -0.10(-0.41%)
Jun 21, 2002 24.60 24.60 24.60 24.60 0 +0.40(+1.65%)
Jun 20, 2002 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Jun 19, 2002 24.20 24.20 24.20 24.20 0 +0.10(+0.41%)
Jun 18, 2002 24.10 24.10 24.10 24.10 0 -0.15(-0.62%)
Jun 17, 2002 24.25 24.25 24.25 24.25 0 -0.75(-3.00%)
Jun 14, 2002 25.00 25.00 25.00 25.00 0 -0.95(-3.66%)
Jun 12, 2002 25.95 25.95 25.95 25.95 0 -0.73(-2.74%)
Jun 11, 2002 26.68 26.68 26.68 26.68 0 -0.17(-0.63%)
Jun 10, 2002 26.85 26.85 26.85 26.85 0 +0.05(+0.19%)
Jun 07, 2002 26.80 26.80 26.80 26.80 0 -0.95(-3.42%)
Jun 06, 2002 27.75 27.75 27.75 27.75 0 +0.55(+2.02%)
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.