Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 42.02 42.24 41.01 41.32 5,194,841 -0.45(-1.07%)
Jul 30, 2003 40.89 41.80 40.81 41.77 5,633,334 +1.05(+2.57%)
Jul 29, 2003 41.78 41.89 40.67 40.72 5,712,524 -1.09(-2.61%)
Jul 28, 2003 42.17 42.41 41.59 41.81 3,806,544 -0.46(-1.08%)
Jul 25, 2003 41.94 42.30 38.83 42.27 3,322,799 +0.33(+0.79%)
Jul 24, 2003 42.11 42.83 41.89 41.94 6,867,553 +0.47(+1.14%)
Jul 23, 2003 41.47 41.77 40.84 41.47 3,554,633 +0.11(+0.27%)
Jul 22, 2003 41.55 41.77 40.83 41.35 4,199,626 -0.16(-0.38%)
Jul 21, 2003 42.16 42.16 41.05 41.51 3,493,129 -0.65(-1.55%)
Jul 18, 2003 41.93 42.24 41.23 42.16 4,406,764 +0.23(+0.55%)
Jul 17, 2003 41.72 42.68 41.59 41.93 6,941,645 +0.36(+0.88%)
Jul 16, 2003 41.59 41.74 41.00 41.57 3,624,900 +0.25(+0.61%)
Jul 15, 2003 42.35 42.44 41.24 41.32 6,320,552 -0.95(-2.26%)
Jul 14, 2003 42.93 42.97 42.07 42.27 3,590,165 -0.06(-0.15%)
Jul 11, 2003 42.07 42.55 41.80 42.33 4,132,546 +0.23(+0.55%)
Jul 10, 2003 42.43 42.46 41.81 42.10 4,630,312 -0.52(-1.22%)
Jul 09, 2003 43.18 43.29 42.43 42.62 6,807,961 -0.79(-1.82%)
Jul 08, 2003 43.52 43.57 43.00 43.41 4,751,727 -0.73(-1.65%)
Jul 07, 2003 43.62 44.21 43.62 44.14 4,636,845 +0.67(+1.53%)
Jul 03, 2003 43.69 43.91 43.32 43.47 2,876,179 -0.21(-0.49%)
Jul 02, 2003 43.79 43.93 43.43 43.69 4,325,502 -0.11(-0.24%)
Jul 01, 2003 43.24 43.86 42.69 43.79 6,290,119 +0.51(+1.17%)
Jun 30, 2003 42.77 43.66 42.77 43.29 7,537,244 +0.53(+1.25%)
Jun 27, 2003 42.36 42.93 42.29 42.75 9,539,942 -0.89(-2.03%)
Jun 26, 2003 42.65 43.64 42.21 43.64 5,994,072 +1.12(+2.63%)
Jun 25, 2003 43.05 43.88 42.30 42.52 5,167,594 -0.57(-1.33%)
Jun 24, 2003 42.44 43.46 42.34 43.09 7,511,591 +1.00(+2.37%)
Jun 23, 2003 42.92 42.92 41.62 42.09 6,018,450 -0.92(-2.13%)
Jun 20, 2003 42.55 43.27 42.30 43.01 8,094,443 +0.71(+1.68%)
Jun 19, 2003 43.30 43.31 42.23 42.30 6,261,757 -1.00(-2.32%)
Jun 18, 2003 43.81 44.30 43.03 43.30 9,969,672 -0.52(-1.19%)
Jun 17, 2003 42.99 44.81 42.99 43.83 14,896,191 +1.24(+2.92%)
Jun 16, 2003 41.39 42.69 41.25 42.58 9,278,152 +1.66(+4.05%)
Jun 13, 2003 40.34 41.11 39.93 40.93 8,350,815 +0.72(+1.80%)
Jun 12, 2003 39.79 40.47 39.56 40.20 8,990,391 +0.55(+1.38%)
Jun 11, 2003 38.75 39.79 38.71 39.66 12,061,757 +1.86(+4.91%)
Jun 10, 2003 37.66 37.84 37.17 37.80 3,815,466 +0.16(+0.43%)
Jun 09, 2003 38.37 38.47 37.51 37.64 3,758,583 -0.76(-1.98%)
Jun 06, 2003 38.91 39.60 38.23 38.40 6,549,837 -0.34(-0.87%)
Jun 05, 2003 37.53 38.79 37.02 38.74 6,469,372 +0.97(+2.56%)
Jun 04, 2003 37.23 38.03 37.06 37.77 4,759,693 +0.36(+0.97%)
Jun 03, 2003 36.50 37.46 36.50 37.41 8,430,324 +0.91(+2.49%)
Jun 02, 2003 38.02 38.03 36.38 36.50 7,874,240 -1.02(-2.71%)
May 30, 2003 36.84 37.52 36.65 37.51 6,073,262 +0.97(+2.66%)
May 29, 2003 36.84 37.33 36.41 36.54 4,962,210 -0.30(-0.82%)
May 28, 2003 37.10 37.59 36.78 36.84 6,268,130 -0.38(-1.01%)
May 27, 2003 36.24 37.22 35.59 37.22 11,045,670 +0.75(+2.07%)
May 23, 2003 35.99 36.56 35.47 36.46 8,727,167 +0.23(+0.64%)
May 22, 2003 36.59 36.59 35.92 36.23 9,149,249 -0.36(-0.98%)
May 21, 2003 36.62 37.19 36.16 36.59 10,610,682 -0.03(-0.09%)
May 20, 2003 37.73 37.78 36.24 36.62 13,154,804 -1.51(-3.95%)
May 19, 2003 38.30 39.66 37.62 38.13 10,853,988 -1.74(-4.38%)
May 16, 2003 40.14 40.22 39.73 39.87 4,110,079 -0.39(-0.97%)
May 15, 2003 40.17 40.26 39.74 40.26 4,334,266 +0.26(+0.64%)
May 14, 2003 40.23 40.29 39.48 40.00 3,724,804 -0.04(-0.09%)
May 13, 2003 40.17 40.32 39.70 40.04 3,815,626 -0.36(-0.89%)
May 12, 2003 40.04 40.42 39.88 40.40 4,819,126 +0.14(+0.34%)
May 09, 2003 40.11 40.57 40.11 40.26 5,139,392 +0.15(+0.38%)
May 08, 2003 40.40 40.40 39.74 40.11 4,881,904 -0.28(-0.70%)
May 07, 2003 40.16 40.41 39.87 40.39 5,409,148 +0.23(+0.58%)
May 06, 2003 40.10 40.42 39.82 40.16 4,372,028 +0.03(+0.06%)
May 05, 2003 40.34 40.73 39.82 40.14 4,939,903 -0.18(-0.45%)
May 02, 2003 40.24 40.48 39.60 40.32 4,651,345 +0.08(+0.19%)
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.