Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 27.96 28.33 27.96 28.25 1,324,401 +0.34(+1.22%)
Oct 30, 2003 28.21 28.26 27.87 27.90 1,419,894 -0.26(-0.93%)
Oct 29, 2003 27.77 28.23 27.75 28.17 955,656 +0.31(+1.12%)
Oct 28, 2003 27.85 27.99 27.43 27.85 3,802,542 +0.01(+0.04%)
Oct 27, 2003 27.99 28.21 27.76 27.84 1,106,353 -0.06(-0.22%)
Oct 24, 2003 28.07 28.17 27.65 27.90 1,235,883 -0.33(-1.18%)
Oct 23, 2003 28.20 28.30 28.01 28.24 812,657 -0.08(-0.28%)
Oct 22, 2003 28.06 28.47 28.02 28.32 1,327,889 +0.25(+0.90%)
Oct 21, 2003 28.17 28.18 27.98 28.06 783,552 -0.10(-0.35%)
Oct 20, 2003 28.11 28.17 27.95 28.16 721,012 +0.05(+0.18%)
Oct 17, 2003 28.28 28.31 28.03 28.11 706,459 -0.11(-0.38%)
Oct 16, 2003 28.10 28.23 27.99 28.22 752,763 +0.18(+0.65%)
Oct 15, 2003 27.93 28.08 27.81 28.04 774,411 +0.16(+0.58%)
Oct 14, 2003 27.69 27.97 27.65 27.88 655,706 +0.27(+0.98%)
Oct 13, 2003 27.72 27.88 27.63 27.60 603,870 -0.04(-0.15%)
Oct 10, 2003 27.67 27.86 27.57 27.65 680,722 -0.04(-0.15%)
Oct 09, 2003 28.02 28.04 27.60 27.69 817,107 -0.15(-0.52%)
Oct 08, 2003 27.94 27.94 27.72 27.83 605,193 -0.15(-0.52%)
Oct 07, 2003 27.92 27.99 27.58 27.98 915,005 +0.05(+0.19%)
Oct 06, 2003 27.66 27.95 27.65 27.92 481,075 +0.25(+0.89%)
Oct 03, 2003 28.07 28.10 27.71 27.68 1,133,654 -0.13(-0.46%)
Oct 02, 2003 27.61 28.06 27.61 27.81 1,275,091 +0.41(+1.50%)
Oct 01, 2003 26.81 27.44 26.78 27.40 1,198,960 +0.56(+2.08%)
Sep 30, 2003 26.92 27.09 26.62 26.84 901,656 -0.08(-0.31%)
Sep 29, 2003 26.92 27.08 26.80 26.92 522,929 +0.10(+0.37%)
Sep 26, 2003 26.87 27.09 26.68 26.82 969,608 -0.08(-0.31%)
Sep 25, 2003 26.87 27.13 26.84 26.91 660,757 +0.10(+0.36%)
Sep 24, 2003 27.18 27.20 26.85 26.81 1,096,010 -0.37(-1.38%)
Sep 23, 2003 26.85 27.19 26.81 27.18 867,379 +0.40(+1.51%)
Sep 22, 2003 27.08 27.07 26.74 26.78 1,320,913 -0.30(-1.09%)
Sep 19, 2003 27.08 27.10 26.94 27.08 1,108,759 -0.04(-0.15%)
Sep 18, 2003 26.98 27.23 26.91 27.12 814,100 +0.18(+0.66%)
Sep 17, 2003 26.93 26.99 26.81 26.94 512,225 +0.02(+0.08%)
Sep 16, 2003 26.88 27.02 26.72 26.92 842,002 +0.04(+0.14%)
Sep 15, 2003 26.88 26.96 26.74 26.88 597,616 +0.04(+0.14%)
Sep 12, 2003 26.84 26.96 26.60 26.84 1,275,572 +0.00(+0.02%)
Sep 11, 2003 26.94 27.09 26.82 26.84 1,388,985 -0.10(-0.39%)
Sep 10, 2003 26.77 27.08 26.77 26.94 879,767 +0.08(+0.29%)
Sep 09, 2003 27.36 27.36 26.82 26.86 1,389,106 -0.55(-2.02%)
Sep 08, 2003 27.19 27.42 26.96 27.42 1,278,458 +0.28(+1.03%)
Sep 05, 2003 27.21 27.24 26.96 27.14 906,466 -0.07(-0.24%)
Sep 04, 2003 27.74 27.85 27.15 27.21 2,915,799 -0.54(-1.95%)
Sep 03, 2003 27.06 27.96 27.06 27.75 2,423,178 +0.68(+2.52%)
Sep 02, 2003 26.46 27.10 26.41 27.06 1,937,291 +0.42(+1.56%)
Aug 29, 2003 26.39 26.71 26.38 26.65 1,128,122 +0.34(+1.31%)
Aug 28, 2003 25.94 26.34 25.80 26.30 1,079,774 +0.44(+1.70%)
Aug 27, 2003 25.61 25.94 25.61 25.86 1,149,049 +0.26(+1.01%)
Aug 26, 2003 25.46 25.66 25.38 25.61 984,761 +0.10(+0.41%)
Aug 25, 2003 25.55 25.62 25.33 25.50 936,053 -0.06(-0.23%)
Aug 22, 2003 25.88 25.88 25.54 25.56 996,307 -0.28(-1.09%)
Aug 21, 2003 25.89 26.03 25.79 25.84 823,962 -0.05(-0.21%)
Aug 20, 2003 26.05 26.22 25.88 25.90 972,013 -0.21(-0.80%)
Aug 19, 2003 26.42 26.48 26.06 26.10 1,161,196 -0.37(-1.38%)
Aug 18, 2003 26.52 26.58 26.41 26.47 555,762 +0.09(+0.35%)
Aug 15, 2003 26.55 26.69 26.38 26.38 405,787 -0.17(-0.64%)
Aug 14, 2003 26.29 26.67 26.29 26.55 1,038,762 +0.26(+0.98%)
Aug 13, 2003 26.40 26.57 26.24 26.29 899,491 -0.11(-0.42%)
Aug 12, 2003 26.15 26.48 26.15 26.40 1,075,925 +0.26(+0.99%)
Aug 11, 2003 26.09 26.27 25.99 26.15 723,898 +0.11(+0.42%)
Aug 08, 2003 25.79 26.06 25.68 26.04 1,209,304 +0.35(+1.38%)
Aug 07, 2003 25.82 25.86 25.68 25.68 1,392,233 -0.19(-0.72%)
Aug 06, 2003 25.93 26.21 25.84 25.87 1,465,837 -0.06(-0.24%)
Aug 05, 2003 26.05 26.16 25.88 25.93 1,298,423 -0.10(-0.40%)
Aug 04, 2003 26.09 26.19 25.86 26.04 1,030,464 -0.09(-0.33%)
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.