Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 70.44 70.44 70.40 70.43 67,414 -0.08(-0.11%)
Nov 26, 2003 70.54 70.54 70.48 70.50 172,152 -0.09(-0.12%)
Nov 25, 2003 70.54 70.61 70.50 70.59 192,913 +0.08(+0.11%)
Nov 24, 2003 70.56 70.56 70.49 70.51 115,817 -0.09(-0.13%)
Nov 21, 2003 70.63 70.67 70.59 70.61 129,580 -0.03(-0.04%)
Nov 20, 2003 70.63 70.63 70.63 70.63 119,200 +0.14(+0.19%)
Nov 19, 2003 70.62 70.62 70.49 70.49 145,442 -0.13(-0.18%)
Nov 18, 2003 70.55 70.61 70.52 70.62 113,718 +0.01(+0.01%)
Nov 17, 2003 70.60 70.63 70.58 70.61 105,787 +0.04(+0.06%)
Nov 14, 2003 70.52 70.56 70.52 70.57 128,530 +0.12(+0.17%)
Nov 13, 2003 70.43 70.48 70.39 70.45 89,691 +0.12(+0.17%)
Nov 12, 2003 70.31 70.32 70.31 70.33 77,211 +0.04(+0.06%)
Nov 11, 2003 70.26 70.30 70.23 70.29 195,129 +0.00(+0.00%)
Nov 10, 2003 70.30 70.32 70.25 70.29 210,291 +0.02(+0.02%)
Nov 07, 2003 70.24 70.29 70.23 70.27 95,523 -0.06(-0.09%)
Nov 06, 2003 70.32 70.36 70.31 70.33 141,010 -0.08(-0.11%)
Nov 05, 2003 70.44 70.47 70.38 70.41 360,516 -0.07(-0.10%)
Nov 04, 2003 70.44 70.49 70.44 70.48 102,860 +0.05(+0.07%)
Nov 03, 2003 70.56 70.43 70.37 70.43 400,748 -0.14(-0.19%)
Oct 31, 2003 70.58 70.58 70.55 70.56 86,192 -0.02(-0.02%)
Oct 30, 2003 70.55 70.58 70.52 70.58 109,869 -0.03(-0.05%)
Oct 29, 2003 70.63 70.73 70.60 70.61 252,513 -0.08(-0.11%)
Oct 28, 2003 70.52 70.71 70.49 70.69 113,835 +0.12(+0.17%)
Oct 27, 2003 70.61 70.61 70.56 70.57 140,077 -0.08(-0.11%)
Oct 24, 2003 70.61 70.66 70.56 70.65 82,460 +0.09(+0.12%)
Oct 23, 2003 70.57 70.60 70.50 70.56 118,966 -0.02(-0.02%)
Oct 22, 2003 70.53 70.61 70.49 70.58 111,152 +0.08(+0.11%)
Oct 21, 2003 70.49 70.55 70.49 70.50 143,226 +0.02(+0.02%)
Oct 20, 2003 70.43 70.52 70.41 70.49 216,589 +0.01(+0.01%)
Oct 17, 2003 70.41 70.47 70.40 70.48 113,135 +0.09(+0.12%)
Oct 16, 2003 70.56 70.59 70.38 70.39 129,347 -0.16(-0.23%)
Oct 15, 2003 70.56 70.58 70.56 70.55 95,990 -0.09(-0.12%)
Oct 14, 2003 70.61 70.66 70.60 70.64 69,863 -0.07(-0.10%)
Oct 13, 2003 70.70 70.71 70.65 70.71 193,029 +0.01(+0.01%)
Oct 10, 2003 70.71 70.73 70.66 70.70 247,497 +0.04(+0.06%)
Oct 09, 2003 70.61 70.61 70.61 70.66 167,486 -0.01(-0.01%)
Oct 08, 2003 70.65 70.71 70.65 70.67 83,860 +0.00(+0.00%)
Oct 07, 2003 70.73 70.73 70.66 70.67 102,521 -0.07(-0.10%)
Oct 06, 2003 70.67 70.74 70.65 70.73 115,351 +0.05(+0.07%)
Oct 03, 2003 70.69 70.70 70.63 70.68 156,639 -0.16(-0.23%)
Oct 02, 2003 70.81 70.86 70.78 70.85 105,554 -0.02(-0.02%)
Oct 01, 2003 70.85 70.89 70.84 70.86 133,196 -0.07(-0.10%)
Sep 30, 2003 70.80 70.92 70.80 70.93 108,353 +0.15(+0.21%)
Sep 29, 2003 70.80 70.82 70.78 70.79 185,798 -0.03(-0.05%)
Sep 26, 2003 70.73 70.82 70.72 70.82 88,758 +0.09(+0.12%)
Sep 25, 2003 70.73 70.75 70.69 70.73 120,249 +0.01(+0.01%)
Sep 24, 2003 70.64 70.74 70.62 70.73 57,617 +0.04(+0.06%)
Sep 23, 2003 70.64 70.66 70.64 70.68 309,080 +0.04(+0.06%)
Sep 22, 2003 70.62 70.66 70.56 70.64 95,290 +0.02(+0.02%)
Sep 19, 2003 70.63 70.66 70.59 70.62 68,114 -0.02(-0.02%)
Sep 18, 2003 70.66 70.68 70.61 70.64 224,870 -0.07(-0.10%)
Sep 17, 2003 70.71 70.75 70.67 70.71 100,772 +0.00(+0.00%)
Sep 16, 2003 70.70 70.73 70.64 70.71 115,001 +0.00(+0.00%)
Sep 15, 2003 70.65 70.72 70.61 70.71 77,211 +0.07(+0.10%)
Sep 12, 2003 70.69 70.73 70.62 70.64 259,161 +0.06(+0.09%)
Sep 11, 2003 70.58 70.61 70.56 70.58 88,408 -0.05(-0.07%)
Sep 10, 2003 70.61 70.67 70.57 70.63 106,137 +0.04(+0.06%)
Sep 09, 2003 70.55 70.59 70.48 70.59 119,083 +0.12(+0.17%)
Sep 08, 2003 70.50 70.65 70.47 70.47 226,737 -0.09(-0.12%)
Sep 05, 2003 70.49 70.56 70.43 70.55 77,911 +0.24(+0.34%)
Sep 04, 2003 70.25 70.35 70.24 70.31 93,190 +0.09(+0.13%)
Sep 03, 2003 70.18 70.22 70.16 70.22 137,278 +0.05(+0.07%)
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.