Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 28.10 28.28 27.83 28.30 3,203,096 +0.20(+0.73%)
Sep 29, 2003 28.02 28.16 27.88 28.10 2,206,061 +0.07(+0.26%)
Sep 26, 2003 27.81 28.12 27.63 28.02 2,469,556 +0.21(+0.77%)
Sep 25, 2003 27.77 27.99 27.72 27.81 2,704,035 +0.14(+0.50%)
Sep 24, 2003 28.16 28.15 27.57 27.67 3,059,289 -0.49(-1.74%)
Sep 23, 2003 27.96 28.18 28.02 28.16 1,595,654 +0.20(+0.73%)
Sep 22, 2003 28.07 28.13 27.80 27.96 1,603,452 -0.20(-0.70%)
Sep 19, 2003 28.28 28.36 28.16 28.16 3,576,485 -0.14(-0.51%)
Sep 18, 2003 28.21 28.33 28.15 28.30 3,135,092 +0.19(+0.69%)
Sep 17, 2003 28.26 28.26 27.99 28.11 1,970,675 -0.19(-0.68%)
Sep 16, 2003 28.10 28.32 27.88 28.30 3,347,991 +0.23(+0.81%)
Sep 15, 2003 27.79 28.19 27.78 28.07 2,478,260 +0.34(+1.21%)
Sep 12, 2003 27.69 27.78 27.52 27.74 2,778,749 +0.04(+0.16%)
Sep 11, 2003 27.89 27.89 27.69 27.69 2,488,415 -0.12(-0.42%)
Sep 10, 2003 27.94 27.96 27.74 27.81 2,912,037 -0.18(-0.65%)
Sep 09, 2003 28.01 28.22 27.99 27.99 3,950,056 -0.25(-0.88%)
Sep 08, 2003 28.28 28.48 28.23 28.24 3,547,651 -0.03(-0.12%)
Sep 05, 2003 28.56 28.56 28.12 28.27 2,780,925 -0.29(-1.00%)
Sep 04, 2003 28.76 28.93 28.37 28.56 3,484,362 -0.20(-0.69%)
Sep 03, 2003 28.43 28.87 28.38 28.76 3,545,294 +0.20(+0.70%)
Sep 02, 2003 28.18 28.61 28.13 28.56 2,349,142 +0.37(+1.33%)
Aug 29, 2003 27.84 28.24 27.84 28.18 2,268,081 +0.17(+0.59%)
Aug 28, 2003 27.71 28.07 27.56 28.02 1,975,028 +0.23(+0.81%)
Aug 27, 2003 27.56 27.88 27.54 27.79 2,438,002 +0.10(+0.36%)
Aug 26, 2003 27.48 27.70 27.32 27.69 2,508,726 +0.02(+0.06%)
Aug 25, 2003 27.41 27.68 27.35 27.68 3,145,610 +0.27(+0.99%)
Aug 22, 2003 28.01 28.10 27.35 27.41 2,342,251 -0.61(-2.17%)
Aug 21, 2003 27.75 28.21 27.71 28.01 3,111,154 +0.30(+1.07%)
Aug 20, 2003 27.76 28.05 27.70 27.72 2,510,177 -0.07(-0.24%)
Aug 19, 2003 27.60 27.82 27.54 27.78 3,034,264 +0.17(+0.62%)
Aug 18, 2003 27.63 27.74 27.52 27.61 2,310,516 -0.09(-0.34%)
Aug 15, 2003 27.72 27.79 27.46 27.70 2,051,737 -0.01(-0.04%)
Aug 14, 2003 27.15 27.72 27.05 27.72 5,450,142 +0.74(+2.76%)
Aug 13, 2003 26.98 27.01 26.71 26.97 2,634,217 +0.17(+0.64%)
Aug 12, 2003 26.90 27.02 26.61 26.80 2,589,969 +0.12(+0.45%)
Aug 11, 2003 26.62 26.84 26.47 26.68 1,983,551 -0.04(-0.17%)
Aug 08, 2003 26.61 26.75 26.36 26.72 2,620,616 +0.19(+0.71%)
Aug 07, 2003 26.47 26.69 26.42 26.54 2,969,705 +0.07(+0.25%)
Aug 06, 2003 26.36 26.77 26.25 26.47 2,798,153 -0.02(-0.08%)
Aug 05, 2003 26.49 26.74 26.33 26.49 2,434,556 -0.05(-0.19%)
Aug 04, 2003 26.19 26.74 25.94 26.54 3,403,301 +0.41(+1.58%)
Aug 01, 2003 26.52 26.55 25.99 26.13 5,646,720 -0.56(-2.11%)
Jul 31, 2003 27.02 27.10 26.58 26.69 3,652,469 -0.06(-0.21%)
Jul 30, 2003 26.84 26.94 26.36 26.74 3,727,908 -0.15(-0.55%)
Jul 29, 2003 27.05 27.30 26.82 26.89 3,483,274 -0.10(-0.39%)
Jul 28, 2003 27.20 27.31 26.79 27.00 3,986,506 -0.35(-1.27%)
Jul 25, 2003 27.49 27.52 27.13 27.35 3,816,767 -0.27(-0.98%)
Jul 24, 2003 27.79 27.84 27.51 27.62 4,734,554 -0.12(-0.44%)
Jul 23, 2003 28.21 28.29 27.46 27.74 6,786,110 -0.47(-1.66%)
Jul 22, 2003 27.85 28.26 27.60 28.21 2,712,921 +0.55(+1.97%)
Jul 21, 2003 27.85 28.11 27.52 27.66 3,375,736 -0.24(-0.87%)
Jul 18, 2003 27.85 28.00 27.74 27.90 2,837,323 +0.06(+0.20%)
Jul 17, 2003 28.34 28.42 27.71 27.85 4,554,479 -0.50(-1.75%)
Jul 16, 2003 28.75 28.77 28.21 28.34 3,024,109 -0.21(-0.73%)
Jul 15, 2003 28.83 28.92 28.43 28.55 2,581,627 -0.26(-0.92%)
Jul 14, 2003 29.09 29.15 28.69 28.82 1,976,478 -0.19(-0.65%)
Jul 11, 2003 28.95 29.08 28.74 29.01 1,841,195 +0.06(+0.19%)
Jul 10, 2003 28.84 29.09 28.75 28.95 2,388,676 +0.06(+0.19%)
Jul 09, 2003 29.10 29.20 28.85 28.90 3,711,225 -0.17(-0.57%)
Jul 08, 2003 28.71 29.13 28.62 29.06 2,525,772 +0.14(+0.48%)
Jul 07, 2003 28.77 28.98 28.73 28.92 1,901,583 +0.23(+0.79%)
Jul 03, 2003 28.67 28.86 28.43 28.70 1,345,942 -0.14(-0.48%)
Jul 02, 2003 29.03 29.03 28.62 28.83 3,264,935 +0.02(+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.