Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 41.01 41.54 41.01 41.30 157,426 +0.34(+0.84%)
Jun 27, 2003 40.52 41.08 40.24 40.96 130,235 +0.65(+1.62%)
Jun 26, 2003 40.43 40.56 40.07 40.31 131,327 -0.20(-0.50%)
Jun 25, 2003 40.63 40.96 40.26 40.51 162,890 +0.20(+0.50%)
Jun 24, 2003 40.71 41.07 40.06 40.31 215,794 -0.40(-0.99%)
Jun 23, 2003 41.46 41.46 40.71 40.71 171,375 -0.67(-1.62%)
Jun 20, 2003 41.35 41.54 41.07 41.38 130,556 +0.36(+0.87%)
Jun 19, 2003 41.18 41.49 40.84 41.02 126,121 +0.19(+0.46%)
Jun 18, 2003 40.57 41.07 40.57 40.84 146,305 +0.26(+0.65%)
Jun 17, 2003 40.99 40.99 40.40 40.57 140,713 -0.48(-1.17%)
Jun 16, 2003 39.92 41.05 39.92 41.05 145,277 +1.15(+2.88%)
Jun 13, 2003 41.13 41.13 39.82 39.90 180,310 -0.84(-2.06%)
Jun 12, 2003 40.63 40.74 40.46 40.74 50,654 +0.30(+0.73%)
Jun 11, 2003 40.68 40.68 40.28 40.45 120,978 -0.37(-0.91%)
Jun 10, 2003 39.95 40.82 39.95 40.82 213,287 +0.78(+1.94%)
Jun 09, 2003 40.04 40.07 39.67 40.04 164,047 -0.39(-0.96%)
Jun 06, 2003 40.88 41.26 40.24 40.43 136,020 -0.14(-0.35%)
Jun 05, 2003 40.88 41.01 40.32 40.57 142,255 -0.50(-1.21%)
Jun 04, 2003 40.91 41.22 40.46 41.07 162,504 +0.16(+0.38%)
Jun 03, 2003 40.45 41.05 40.35 40.91 230,514 +0.76(+1.90%)
Jun 02, 2003 39.20 40.18 39.11 40.15 160,704 +0.95(+2.42%)
May 30, 2003 38.77 39.36 38.74 39.20 118,214 +0.62(+1.61%)
May 29, 2003 39.17 39.33 38.18 38.58 95,972 -0.59(-1.51%)
May 28, 2003 39.54 39.56 38.91 39.17 115,771 -0.06(-0.16%)
May 27, 2003 38.27 39.23 38.11 39.23 193,424 +0.81(+2.11%)
May 23, 2003 36.71 38.42 36.68 38.42 244,399 +1.90(+5.20%)
May 22, 2003 36.28 36.62 36.11 36.53 129,463 +0.34(+0.95%)
May 21, 2003 36.53 36.65 36.15 36.18 107,415 -0.28(-0.77%)
May 20, 2003 36.60 36.60 36.00 36.46 163,661 -0.12(-0.34%)
May 19, 2003 37.02 37.02 36.25 36.59 169,189 -0.47(-1.26%)
May 16, 2003 37.10 37.34 36.99 37.06 134,606 -0.23(-0.63%)
May 15, 2003 37.23 37.29 36.95 37.29 102,593 +0.37(+1.01%)
May 14, 2003 37.41 37.58 36.53 36.92 156,847 -0.44(-1.17%)
May 13, 2003 37.41 37.57 37.02 37.35 188,860 -0.44(-1.15%)
May 12, 2003 37.83 38.27 37.60 37.79 776,011 -0.05(-0.12%)
May 09, 2003 37.51 37.85 37.51 37.83 174,911 +0.33(+0.87%)
May 08, 2003 37.10 37.57 36.87 37.51 143,670 +0.33(+0.88%)
May 07, 2003 36.99 37.24 36.50 37.18 150,612 +0.19(+0.50%)
May 06, 2003 36.39 37.10 36.31 36.99 164,947 +0.75(+2.06%)
May 05, 2003 36.50 36.54 36.23 36.25 119,950 -0.65(-1.77%)
May 02, 2003 36.57 36.98 36.48 36.90 108,507 -0.06(-0.17%)
Apr 30, 2003 36.40 37.30 36.17 36.96 164,111 +0.48(+1.32%)
Apr 29, 2003 36.14 36.79 36.14 36.48 130,427 +0.39(+1.08%)
Apr 28, 2003 35.16 36.36 35.16 36.09 127,406 +0.93(+2.65%)
Apr 25, 2003 35.13 35.72 34.92 35.16 192,202 +0.03(+0.09%)
Apr 24, 2003 34.85 35.20 34.66 35.13 127,085 +0.16(+0.44%)
Apr 23, 2003 34.64 35.08 34.57 34.97 134,542 +0.40(+1.17%)
Apr 22, 2003 33.91 34.75 33.68 34.57 140,327 +0.75(+2.21%)
Apr 21, 2003 33.68 33.82 33.46 33.82 69,745 +0.20(+0.60%)
Apr 17, 2003 33.26 33.70 33.20 33.62 242,792 +0.33(+0.98%)
Apr 16, 2003 33.59 33.84 33.14 33.29 137,691 -0.22(-0.65%)
Apr 15, 2003 33.32 33.71 33.10 33.51 116,414 +0.14(+0.42%)
Apr 14, 2003 32.67 33.37 32.67 33.37 140,713 +0.76(+2.34%)
Apr 11, 2003 32.87 32.87 32.51 32.61 84,209 -0.22(-0.66%)
Apr 10, 2003 33.06 33.10 32.58 32.82 98,929 -0.06(-0.19%)
Apr 09, 2003 32.82 33.12 32.48 32.89 152,348 +0.06(+0.19%)
Apr 08, 2003 32.98 33.20 32.44 32.82 125,542 +0.00(+0.00%)
Apr 07, 2003 32.82 33.59 32.70 32.82 109,922 +0.09(+0.29%)
Apr 04, 2003 32.62 32.75 32.59 32.73 85,816 +0.19(+0.57%)
Apr 03, 2003 32.87 32.96 32.42 32.54 108,700 -0.26(-0.81%)
Apr 02, 2003 32.75 32.93 32.54 32.81 138,977 +0.30(+0.91%)
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.