Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 39.08 39.15 38.75 38.79 548,027 -0.21(-0.54%)
Jul 30, 2003 39.02 39.11 38.82 39.00 331,890 -0.12(-0.30%)
Jul 29, 2003 39.55 39.56 39.00 39.11 418,611 -0.54(-1.36%)
Jul 28, 2003 39.60 39.85 39.42 39.65 482,560 +0.07(+0.19%)
Jul 25, 2003 39.41 39.58 39.15 39.58 803,824 +0.08(+0.20%)
Jul 24, 2003 39.44 39.88 39.37 39.50 847,280 +0.29(+0.74%)
Jul 23, 2003 39.31 39.34 39.12 39.21 748,414 -0.09(-0.23%)
Jul 22, 2003 39.00 39.45 38.89 39.30 552,202 +0.43(+1.11%)
Jul 21, 2003 38.97 39.13 38.70 38.86 790,351 -0.45(-1.14%)
Jul 18, 2003 38.84 39.36 38.73 39.31 595,278 +0.61(+1.57%)
Jul 17, 2003 38.39 38.84 38.37 38.71 620,516 +0.22(+0.56%)
Jul 16, 2003 38.50 38.54 38.08 38.49 891,494 +0.12(+0.30%)
Jul 15, 2003 39.13 39.15 38.37 38.37 1,100,989 -0.96(-2.45%)
Jul 14, 2003 39.39 39.65 39.29 39.34 656,760 -0.09(-0.24%)
Jul 11, 2003 38.91 39.43 38.85 39.43 1,213,897 +0.65(+1.67%)
Jul 10, 2003 38.57 38.86 38.52 38.79 752,589 -0.30(-0.77%)
Jul 09, 2003 39.50 39.60 39.03 39.09 1,418,648 -0.75(-1.89%)
Jul 08, 2003 39.68 39.84 39.38 39.84 812,364 +0.07(+0.19%)
Jul 07, 2003 39.68 40.09 39.62 39.77 1,350,334 +0.41(+1.04%)
Jul 03, 2003 39.90 39.90 38.98 39.35 843,674 -0.54(-1.36%)
Jul 02, 2003 39.46 39.97 39.46 39.90 445,557 +0.16(+0.41%)
Jul 01, 2003 39.42 39.73 39.17 39.73 1,113,134 -0.21(-0.53%)
Jun 30, 2003 40.18 40.42 39.83 39.95 623,552 -0.05(-0.13%)
Jun 27, 2003 40.01 40.31 39.92 40.00 604,956 -0.50(-1.22%)
Jun 26, 2003 40.62 40.81 40.46 40.49 1,100,230 -0.58(-1.42%)
Jun 25, 2003 41.04 41.53 41.00 41.08 759,610 -0.30(-0.71%)
Jun 24, 2003 41.25 41.50 41.16 41.37 555,238 +0.04(+0.10%)
Jun 23, 2003 41.49 41.57 41.24 41.33 619,377 -0.40(-0.96%)
Jun 20, 2003 42.13 42.23 41.66 41.73 795,475 -0.02(-0.04%)
Jun 19, 2003 41.89 42.06 41.56 41.75 879,918 -0.29(-0.69%)
Jun 18, 2003 42.12 42.22 41.91 42.04 857,716 -0.09(-0.23%)
Jun 17, 2003 42.22 42.38 41.99 42.13 1,678,240 -0.95(-2.21%)
Jun 16, 2003 42.56 43.10 42.34 43.09 1,330,030 +1.32(+3.17%)
Jun 13, 2003 42.21 42.32 41.55 41.76 1,748,831 -0.42(-1.00%)
Jun 12, 2003 42.45 42.52 41.97 42.18 1,270,066 +0.13(+0.31%)
Jun 11, 2003 41.37 42.05 41.30 42.05 841,017 +1.43(+3.53%)
Jun 10, 2003 40.40 40.63 40.28 40.62 853,731 +0.45(+1.13%)
Jun 09, 2003 40.09 40.34 39.95 40.17 1,486,392 -0.09(-0.24%)
Jun 06, 2003 40.42 40.58 40.11 40.26 580,856 +0.08(+0.21%)
Jun 05, 2003 39.74 40.30 39.74 40.18 565,485 -0.23(-0.56%)
Jun 04, 2003 39.68 40.42 39.68 40.40 967,398 +0.80(+2.02%)
Jun 03, 2003 39.02 39.68 38.95 39.60 934,569 +0.61(+1.55%)
Jun 02, 2003 38.59 39.34 38.50 39.00 726,212 +0.24(+0.61%)
May 30, 2003 38.16 38.79 38.16 38.76 808,379 +0.55(+1.43%)
May 29, 2003 38.47 38.67 38.12 38.21 809,517 +0.01(+0.01%)
May 28, 2003 38.06 38.44 37.78 38.21 829,632 -0.05(-0.14%)
May 27, 2003 37.47 38.33 37.44 38.26 805,912 +0.53(+1.40%)
May 23, 2003 37.64 38.05 37.60 37.73 670,613 -0.12(-0.31%)
May 22, 2003 37.68 37.93 37.57 37.85 1,015,787 +0.30(+0.79%)
May 21, 2003 37.10 37.56 36.85 37.55 1,186,951 +0.45(+1.22%)
May 20, 2003 37.10 37.34 36.97 37.10 1,108,580 +0.44(+1.19%)
May 19, 2003 37.52 37.59 36.64 36.66 959,997 -1.41(-3.71%)
May 16, 2003 37.51 38.07 37.49 38.07 1,529,848 +1.21(+3.29%)
May 15, 2003 36.70 36.91 36.62 36.86 1,059,242 +0.16(+0.43%)
May 14, 2003 37.02 37.05 36.56 36.70 1,014,458 -0.16(-0.43%)
May 13, 2003 36.87 36.96 36.56 36.86 1,291,319 -1.62(-4.20%)
May 12, 2003 38.11 38.53 38.00 38.48 883,144 +0.22(+0.58%)
May 09, 2003 37.52 38.26 37.35 38.26 1,108,390 +0.82(+2.18%)
May 08, 2003 37.55 37.58 37.34 37.44 1,549,203 -0.37(-0.98%)
May 07, 2003 37.64 38.05 37.58 37.81 1,288,662 +0.19(+0.52%)
May 06, 2003 37.15 37.68 37.14 37.62 1,720,177 +0.89(+2.41%)
May 05, 2003 36.60 36.89 36.48 36.73 2,077,686 +0.56(+1.56%)
May 02, 2003 35.26 36.17 35.26 36.17 1,257,541 +1.34(+3.86%)
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.