Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 73.56 73.56 73.49 73.54 174,941 -0.01(-0.01%)
Aug 28, 2003 73.51 73.60 73.49 73.55 101,528 +0.11(+0.15%)
Aug 27, 2003 73.52 73.52 73.41 73.44 48,309 -0.07(-0.10%)
Aug 26, 2003 73.42 73.51 73.39 73.51 390,941 +0.08(+0.11%)
Aug 25, 2003 73.50 73.51 73.42 73.43 86,020 -0.04(-0.05%)
Aug 22, 2003 73.39 73.51 73.39 73.47 194,689 -0.02(-0.02%)
Aug 21, 2003 73.57 73.59 73.39 73.49 110,677 -0.11(-0.15%)
Aug 20, 2003 73.62 73.66 73.55 73.60 90,594 -0.05(-0.07%)
Aug 19, 2003 73.53 73.65 73.48 73.65 99,185 +0.09(+0.12%)
Aug 18, 2003 73.54 73.57 73.51 73.56 149,615 -0.01(-0.01%)
Aug 15, 2003 73.59 73.68 73.54 73.57 23,541 +0.05(+0.07%)
Aug 14, 2003 73.47 73.53 73.44 73.51 150,173 -0.02(-0.02%)
Aug 13, 2003 73.58 73.60 73.50 73.53 92,826 -0.14(-0.19%)
Aug 12, 2003 73.59 73.68 73.54 73.68 51,433 +0.13(+0.17%)
Aug 11, 2003 73.62 73.62 73.52 73.55 94,611 -0.10(-0.13%)
Aug 08, 2003 73.68 73.73 73.62 73.65 208,747 +0.02(+0.02%)
Aug 07, 2003 73.60 73.63 73.51 73.63 110,565 +0.08(+0.11%)
Aug 06, 2003 73.44 73.59 73.44 73.55 89,255 +0.07(+0.10%)
Aug 05, 2003 73.64 73.64 73.41 73.48 138,904 -0.13(-0.18%)
Aug 04, 2003 73.48 73.65 73.48 73.61 142,028 +0.12(+0.16%)
Aug 01, 2003 73.41 73.59 73.39 73.50 308,490 -0.17(-0.23%)
Jul 31, 2003 73.71 73.74 73.52 73.67 145,821 -0.08(-0.11%)
Jul 30, 2003 73.76 73.84 73.74 73.75 65,826 +0.04(+0.05%)
Jul 29, 2003 73.77 73.89 73.68 73.71 134,441 -0.06(-0.08%)
Jul 28, 2003 73.77 73.83 73.77 73.77 96,396 -0.10(-0.13%)
Jul 25, 2003 73.84 73.92 73.84 73.87 96,508 +0.04(+0.05%)
Jul 24, 2003 73.80 73.87 73.80 73.84 124,846 -0.01(-0.01%)
Jul 23, 2003 73.88 73.92 73.85 73.85 247,239 +0.04(+0.05%)
Jul 22, 2003 73.78 73.82 73.75 73.81 163,896 +0.07(+0.10%)
Jul 21, 2003 73.82 73.86 73.72 73.74 107,107 -0.13(-0.17%)
Jul 18, 2003 73.90 73.92 73.84 73.86 129,421 -0.01(-0.01%)
Jul 17, 2003 73.89 73.92 73.85 73.87 92,156 -0.04(-0.06%)
Jul 16, 2003 73.84 73.94 73.83 73.92 116,144 +0.01(+0.01%)
Jul 15, 2003 73.99 74.02 73.86 73.91 152,516 -0.09(-0.12%)
Jul 14, 2003 74.06 74.08 73.99 74.00 149,615 -0.06(-0.08%)
Jul 11, 2003 73.98 74.09 73.98 74.06 53,218 +0.03(+0.04%)
Jul 10, 2003 73.98 74.04 73.98 74.03 315,631 +0.06(+0.08%)
Jul 09, 2003 73.95 74.02 73.95 73.97 74,305 +0.02(+0.02%)
Jul 08, 2003 73.96 74.01 73.92 73.95 121,276 -0.03(-0.04%)
Jul 07, 2003 74.00 74.00 73.94 73.98 122,169 -0.02(-0.02%)
Jul 03, 2003 74.11 74.11 74.00 74.00 179,516 -0.08(-0.11%)
Jul 02, 2003 73.99 74.09 73.95 74.08 80,441 +0.04(+0.05%)
Jul 01, 2003 74.01 74.11 73.99 74.04 118,152 -0.09(-0.12%)
Jun 30, 2003 74.03 74.14 74.03 74.13 251,367 +0.06(+0.08%)
Jun 27, 2003 74.08 74.08 73.96 74.07 153,185 +0.02(+0.02%)
Jun 26, 2003 74.18 74.18 74.00 74.05 197,701 -0.13(-0.18%)
Jun 25, 2003 74.42 74.43 74.14 74.19 913,088 -0.15(-0.21%)
Jun 24, 2003 74.32 74.35 74.28 74.34 235,747 +0.05(+0.07%)
Jun 23, 2003 74.26 74.29 74.22 74.29 94,722 +0.07(+0.10%)
Jun 20, 2003 74.21 74.25 74.19 74.21 98,069 -0.02(-0.02%)
Jun 19, 2003 74.22 74.28 74.18 74.23 162,111 +0.07(+0.10%)
Jun 18, 2003 74.15 74.21 74.13 74.16 118,933 +0.01(+0.01%)
Jun 17, 2003 74.21 74.21 74.13 74.15 182,640 -0.11(-0.14%)
Jun 16, 2003 74.33 74.34 74.23 74.26 157,648 -0.09(-0.12%)
Jun 13, 2003 74.32 74.37 74.28 74.35 129,086 +0.06(+0.08%)
Jun 12, 2003 74.26 74.32 74.22 74.29 232,511 +0.04(+0.06%)
Jun 11, 2003 74.29 74.29 74.22 74.24 164,342 -0.05(-0.07%)
Jun 10, 2003 74.26 74.29 74.21 74.29 54,780 +0.08(+0.11%)
Jun 09, 2003 74.19 74.21 74.14 74.21 118,152 +0.10(+0.13%)
Jun 06, 2003 74.05 74.12 74.03 74.11 174,160 -0.02(-0.02%)
Jun 05, 2003 74.17 74.21 74.10 74.13 107,218 -0.04(-0.06%)
Jun 04, 2003 74.20 74.20 74.13 74.18 116,144 +0.06(+0.08%)
Jun 03, 2003 74.03 74.15 74.01 74.11 58,797 +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.