Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 70.37 70.37 70.30 70.35 182,882 -0.01(-0.01%)
Aug 28, 2003 70.32 70.40 70.30 70.36 106,137 +0.10(+0.15%)
Aug 27, 2003 70.33 70.33 70.22 70.25 50,502 -0.07(-0.10%)
Aug 26, 2003 70.24 70.32 70.20 70.32 408,686 +0.08(+0.11%)
Aug 25, 2003 70.31 70.31 70.23 70.25 89,925 -0.03(-0.05%)
Aug 22, 2003 70.20 70.32 70.20 70.28 203,526 -0.02(-0.02%)
Aug 21, 2003 70.37 70.39 70.20 70.30 115,701 -0.10(-0.15%)
Aug 20, 2003 70.43 70.46 70.36 70.40 94,707 -0.05(-0.07%)
Aug 19, 2003 70.34 70.45 70.29 70.45 103,687 +0.09(+0.12%)
Aug 18, 2003 70.35 70.37 70.31 70.37 156,406 -0.01(-0.01%)
Aug 15, 2003 70.39 70.48 70.35 70.37 24,609 +0.05(+0.07%)
Aug 14, 2003 70.28 70.34 70.25 70.32 156,989 -0.02(-0.02%)
Aug 13, 2003 70.38 70.40 70.31 70.34 97,039 -0.14(-0.19%)
Aug 12, 2003 70.39 70.49 70.35 70.48 53,768 +0.12(+0.17%)
Aug 11, 2003 70.43 70.43 70.33 70.36 98,905 -0.09(-0.13%)
Aug 08, 2003 70.48 70.53 70.43 70.45 218,222 +0.02(+0.02%)
Aug 07, 2003 70.41 70.43 70.32 70.43 115,584 +0.08(+0.11%)
Aug 06, 2003 70.25 70.39 70.25 70.36 93,307 +0.07(+0.10%)
Aug 05, 2003 70.44 70.44 70.22 70.29 145,209 -0.13(-0.18%)
Aug 04, 2003 70.29 70.45 70.29 70.42 148,475 +0.11(+0.16%)
Aug 01, 2003 70.22 70.39 70.20 70.31 322,493 -0.16(-0.23%)
Jul 31, 2003 70.51 70.54 70.33 70.47 152,440 -0.08(-0.11%)
Jul 30, 2003 70.55 70.63 70.54 70.55 68,814 +0.03(+0.05%)
Jul 29, 2003 70.56 70.68 70.49 70.51 140,544 -0.06(-0.09%)
Jul 28, 2003 70.57 70.62 70.56 70.57 100,772 -0.09(-0.13%)
Jul 25, 2003 70.63 70.71 70.63 70.67 100,888 +0.03(+0.05%)
Jul 24, 2003 70.60 70.67 70.60 70.63 130,513 -0.01(-0.01%)
Jul 23, 2003 70.67 70.71 70.64 70.64 258,461 +0.03(+0.05%)
Jul 22, 2003 70.58 70.61 70.55 70.61 171,335 +0.07(+0.10%)
Jul 21, 2003 70.61 70.65 70.52 70.54 111,968 -0.12(-0.17%)
Jul 18, 2003 70.69 70.71 70.63 70.66 135,295 -0.01(-0.01%)
Jul 17, 2003 70.68 70.71 70.64 70.67 96,339 -0.04(-0.06%)
Jul 16, 2003 70.63 70.73 70.62 70.71 121,416 +0.01(+0.01%)
Jul 15, 2003 70.78 70.80 70.66 70.70 159,439 -0.09(-0.12%)
Jul 14, 2003 70.85 70.86 70.78 70.79 156,406 -0.06(-0.08%)
Jul 11, 2003 70.77 70.87 70.77 70.85 55,634 +0.03(+0.04%)
Jul 10, 2003 70.77 70.83 70.77 70.82 329,958 +0.06(+0.08%)
Jul 09, 2003 70.74 70.80 70.74 70.76 77,678 +0.02(+0.02%)
Jul 08, 2003 70.75 70.79 70.71 70.74 126,781 -0.03(-0.04%)
Jul 07, 2003 70.79 70.79 70.73 70.77 127,714 -0.02(-0.02%)
Jul 03, 2003 70.89 70.89 70.79 70.79 187,664 -0.08(-0.11%)
Jul 02, 2003 70.78 70.87 70.74 70.86 84,093 +0.03(+0.05%)
Jul 01, 2003 70.79 70.90 70.78 70.83 123,515 -0.09(-0.12%)
Jun 30, 2003 70.81 70.92 70.81 70.91 262,777 +0.06(+0.08%)
Jun 27, 2003 70.86 70.86 70.75 70.85 160,138 +0.02(+0.02%)
Jun 26, 2003 70.96 70.96 70.79 70.84 206,675 -0.13(-0.18%)
Jun 25, 2003 71.19 71.20 70.92 70.97 954,534 -0.15(-0.21%)
Jun 24, 2003 71.09 71.12 71.05 71.11 246,448 +0.05(+0.07%)
Jun 23, 2003 71.03 71.06 71.00 71.06 99,022 +0.07(+0.10%)
Jun 20, 2003 70.99 71.03 70.97 70.99 102,521 -0.02(-0.02%)
Jun 19, 2003 71.00 71.05 70.96 71.01 169,469 +0.07(+0.10%)
Jun 18, 2003 70.93 70.99 70.91 70.94 124,332 +0.01(+0.01%)
Jun 17, 2003 70.99 70.99 70.91 70.93 190,930 -0.10(-0.14%)
Jun 16, 2003 71.10 71.11 71.01 71.03 164,804 -0.09(-0.12%)
Jun 13, 2003 71.09 71.15 71.05 71.12 134,945 +0.06(+0.08%)
Jun 12, 2003 71.03 71.09 71.00 71.06 243,065 +0.04(+0.06%)
Jun 11, 2003 71.06 71.06 71.00 71.02 171,802 -0.05(-0.07%)
Jun 10, 2003 71.03 71.07 70.99 71.07 57,267 +0.08(+0.11%)
Jun 09, 2003 70.97 70.99 70.92 70.99 123,515 +0.09(+0.13%)
Jun 06, 2003 70.84 70.91 70.82 70.90 182,066 -0.02(-0.02%)
Jun 05, 2003 70.95 70.99 70.88 70.91 112,085 -0.04(-0.06%)
Jun 04, 2003 70.97 70.97 70.91 70.96 121,416 +0.06(+0.08%)
Jun 03, 2003 70.82 70.93 70.79 70.90 61,466 +0.14(+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.