Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 38.85 38.85 38.14 38.25 890,737 -0.68(-1.74%)
Sep 29, 2003 38.56 39.08 38.45 38.93 707,883 +0.37(+0.95%)
Sep 26, 2003 39.43 39.43 38.42 38.56 807,427 -0.87(-2.22%)
Sep 25, 2003 40.10 40.10 39.29 39.43 689,257 -0.57(-1.42%)
Sep 24, 2003 40.71 40.89 39.97 40.00 654,398 -0.63(-1.55%)
Sep 23, 2003 40.34 40.86 40.14 40.63 622,056 +0.29(+0.72%)
Sep 22, 2003 40.52 40.52 40.10 40.34 671,765 -0.17(-0.43%)
Sep 19, 2003 40.18 40.68 40.13 40.52 1,256,571 +0.52(+1.30%)
Sep 18, 2003 38.88 40.10 38.80 40.00 943,089 +1.29(+3.34%)
Sep 17, 2003 38.68 39.01 38.56 38.70 656,915 +0.03(+0.08%)
Sep 16, 2003 38.62 38.77 38.45 38.67 659,306 +0.27(+0.70%)
Sep 15, 2003 38.30 38.78 38.23 38.40 425,736 +0.13(+0.35%)
Sep 12, 2003 37.95 38.35 37.71 38.27 588,832 +0.48(+1.28%)
Sep 11, 2003 37.70 37.89 37.46 37.79 690,893 +0.14(+0.37%)
Sep 10, 2003 39.15 39.15 37.58 37.65 778,482 -1.49(-3.82%)
Sep 09, 2003 38.93 39.28 38.77 39.14 770,931 +0.02(+0.04%)
Sep 08, 2003 38.92 39.23 38.90 39.13 455,436 +0.22(+0.56%)
Sep 05, 2003 39.65 39.65 38.84 38.91 659,684 -0.74(-1.87%)
Sep 04, 2003 39.02 39.65 38.67 39.65 641,184 +0.69(+1.77%)
Sep 03, 2003 38.66 39.07 38.61 38.96 590,091 +0.31(+0.79%)
Sep 02, 2003 38.11 38.78 38.07 38.66 744,755 +0.60(+1.59%)
Aug 29, 2003 37.61 38.09 37.51 38.05 239,736 +0.47(+1.25%)
Aug 28, 2003 37.48 37.69 37.20 37.58 361,051 +0.10(+0.27%)
Aug 27, 2003 37.53 37.53 37.11 37.48 300,016 -0.06(-0.16%)
Aug 26, 2003 37.51 37.56 37.04 37.54 402,958 -0.02(-0.06%)
Aug 25, 2003 37.88 37.88 37.47 37.56 371,622 -0.46(-1.20%)
Aug 22, 2003 38.12 38.34 37.97 38.01 639,045 -0.05(-0.13%)
Aug 21, 2003 37.45 38.12 37.32 38.06 593,363 +0.61(+1.63%)
Aug 20, 2003 37.45 37.55 37.00 37.45 259,368 +0.01(+0.01%)
Aug 19, 2003 37.77 37.77 37.20 37.45 553,092 -0.31(-0.83%)
Aug 18, 2003 37.47 37.86 37.27 37.76 361,681 +0.33(+0.88%)
Aug 15, 2003 37.31 37.44 37.14 37.43 135,410 +0.07(+0.18%)
Aug 14, 2003 37.08 37.44 36.83 37.36 271,827 +0.28(+0.76%)
Aug 13, 2003 37.05 37.19 36.79 37.08 440,838 +0.00(+0.00%)
Aug 12, 2003 36.42 37.08 36.42 37.08 452,290 +0.77(+2.12%)
Aug 11, 2003 36.29 36.60 35.92 36.31 229,291 -0.05(-0.13%)
Aug 08, 2003 36.16 36.49 36.08 36.36 325,311 +0.20(+0.56%)
Aug 07, 2003 35.81 36.20 35.52 36.16 333,617 +0.36(+1.01%)
Aug 06, 2003 35.45 36.18 35.33 35.80 405,349 +0.35(+1.00%)
Aug 05, 2003 36.07 36.18 35.39 35.45 541,892 -0.52(-1.44%)
Aug 04, 2003 36.26 36.26 35.49 35.96 500,866 -0.30(-0.82%)
Aug 01, 2003 37.08 37.08 36.14 36.26 534,089 -0.82(-2.21%)
Jul 31, 2003 36.73 37.44 36.73 37.08 591,601 +0.48(+1.32%)
Jul 30, 2003 36.74 36.74 36.25 36.60 580,023 -0.21(-0.58%)
Jul 29, 2003 37.39 37.39 36.64 36.81 443,984 -0.56(-1.49%)
Jul 28, 2003 37.25 37.46 37.05 37.37 693,662 +0.17(+0.46%)
Jul 25, 2003 37.08 37.20 36.31 37.20 524,022 +0.30(+0.82%)
Jul 24, 2003 36.71 37.33 36.70 36.90 512,696 +0.25(+0.68%)
Jul 23, 2003 37.19 37.19 36.32 36.65 470,160 -0.44(-1.19%)
Jul 22, 2003 37.03 37.26 36.47 37.09 707,631 +0.08(+0.23%)
Jul 21, 2003 37.17 37.40 36.83 37.00 765,142 -0.17(-0.46%)
Jul 18, 2003 36.76 37.28 36.51 37.17 383,200 +0.62(+1.70%)
Jul 17, 2003 37.25 37.25 36.13 36.55 657,293 -0.70(-1.88%)
Jul 16, 2003 37.45 37.45 36.96 37.25 335,630 -0.04(-0.11%)
Jul 15, 2003 37.82 38.12 37.12 37.29 622,559 -0.10(-0.27%)
Jul 14, 2003 36.82 37.76 36.79 37.40 627,467 +0.95(+2.60%)
Jul 11, 2003 36.02 36.47 35.48 36.45 323,675 +0.42(+1.18%)
Jul 10, 2003 36.72 36.72 35.83 36.02 445,368 -0.69(-1.89%)
Jul 09, 2003 37.38 37.39 36.25 36.72 723,739 -0.67(-1.79%)
Jul 08, 2003 36.28 37.43 36.25 37.38 675,037 +1.14(+3.16%)
Jul 07, 2003 35.62 36.44 35.61 36.24 509,172 +0.88(+2.49%)
Jul 03, 2003 35.39 35.57 35.34 35.36 283,404 -0.13(-0.37%)
Jul 02, 2003 35.47 36.01 35.19 35.49 797,107 +0.03(+0.08%)
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.