Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 70.64 70.75 70.62 70.74 95,173 +0.15(+0.21%)
Apr 29, 2003 70.61 70.63 70.57 70.60 79,544 -0.05(-0.07%)
Apr 28, 2003 70.67 70.68 70.61 70.65 192,096 -0.02(-0.02%)
Apr 25, 2003 70.62 70.67 70.60 70.67 403,787 +0.07(+0.10%)
Apr 24, 2003 70.57 70.62 70.56 70.60 52,835 +0.07(+0.10%)
Apr 23, 2003 70.53 70.54 70.48 70.53 169,936 +0.05(+0.07%)
Apr 22, 2003 70.52 70.54 70.46 70.48 262,893 -0.01(-0.01%)
Apr 21, 2003 70.44 70.49 70.40 70.49 44,087 +0.04(+0.06%)
Apr 17, 2003 70.54 70.55 70.43 70.44 124,565 -0.06(-0.09%)
Apr 16, 2003 70.44 70.52 70.44 70.50 118,150 +0.01(+0.01%)
Apr 15, 2003 70.47 70.52 70.43 70.49 106,720 +0.05(+0.07%)
Apr 14, 2003 70.43 70.46 70.39 70.44 305,231 -0.06(-0.09%)
Apr 11, 2003 70.48 70.54 70.43 70.50 315,029 -0.03(-0.05%)
Apr 10, 2003 70.59 70.62 70.54 70.54 37,439 -0.09(-0.13%)
Apr 09, 2003 70.55 70.63 70.55 70.63 192,213 +0.04(+0.06%)
Apr 08, 2003 70.51 70.59 70.51 70.59 136,228 +0.07(+0.10%)
Apr 07, 2003 70.45 70.52 70.43 70.52 97,506 -0.04(-0.06%)
Apr 04, 2003 70.61 70.63 70.55 70.56 83,626 -0.02(-0.02%)
Apr 03, 2003 70.51 70.61 70.51 70.58 347,570 +0.04(+0.06%)
Apr 02, 2003 70.55 70.56 70.49 70.54 200,261 -0.08(-0.11%)
Apr 01, 2003 70.59 70.64 70.55 70.61 48,169 -0.11(-0.16%)
Mar 31, 2003 70.73 70.76 70.69 70.73 101,355 +0.05(+0.07%)
Mar 28, 2003 70.67 70.67 70.61 70.67 103,454 +0.09(+0.13%)
Mar 27, 2003 70.60 70.62 70.55 70.58 55,634 +0.02(+0.02%)
Mar 26, 2003 70.47 70.56 70.47 70.56 73,013 +0.09(+0.12%)
Mar 25, 2003 70.54 70.54 70.41 70.48 36,156 +0.00(+0.00%)
Mar 24, 2003 70.46 70.50 70.45 70.48 63,915 +0.15(+0.22%)
Mar 21, 2003 70.43 70.43 70.32 70.32 153,257 -0.18(-0.26%)
Mar 20, 2003 70.46 70.52 70.41 70.50 108,703 +0.09(+0.12%)
Mar 19, 2003 70.48 70.48 70.41 70.42 73,129 -0.02(-0.02%)
Mar 18, 2003 70.49 70.55 70.42 70.43 147,892 -0.06(-0.09%)
Mar 17, 2003 70.69 70.69 70.47 70.49 155,940 -0.09(-0.12%)
Mar 14, 2003 70.57 70.63 70.55 70.58 395,040 +0.07(+0.10%)
Mar 13, 2003 70.61 70.64 70.51 70.51 79,427 -0.21(-0.30%)
Mar 12, 2003 70.72 70.77 70.70 70.73 69,747 -0.05(-0.07%)
Mar 11, 2003 70.81 70.82 70.76 70.78 87,942 -0.06(-0.08%)
Mar 10, 2003 70.78 70.85 70.78 70.84 75,695 +0.07(+0.10%)
Mar 07, 2003 70.80 70.80 70.72 70.77 174,134 +0.07(+0.10%)
Mar 06, 2003 70.71 70.71 70.63 70.70 80,594 +0.03(+0.04%)
Mar 05, 2003 70.68 70.72 70.65 70.67 70,213 +0.06(+0.08%)
Mar 04, 2003 70.59 70.66 70.59 70.61 59,950 -0.01(-0.01%)
Mar 03, 2003 70.54 70.62 70.54 70.62 55,867 -0.07(-0.10%)
Feb 28, 2003 70.62 70.69 70.59 70.69 66,598 +0.03(+0.05%)
Feb 27, 2003 70.65 70.66 70.60 70.66 66,948 +0.00(+0.00%)
Feb 26, 2003 70.65 70.66 70.61 70.66 177,050 +0.03(+0.05%)
Feb 25, 2003 70.63 70.67 70.61 70.62 98,206 +0.04(+0.06%)
Feb 24, 2003 70.60 70.61 70.55 70.58 120,249 +0.03(+0.05%)
Feb 21, 2003 70.57 70.61 70.54 70.55 89,108 -0.06(-0.08%)
Feb 20, 2003 70.55 70.61 70.55 70.61 58,317 +0.04(+0.06%)
Feb 19, 2003 70.55 70.59 70.52 70.56 89,575 +0.03(+0.05%)
Feb 18, 2003 70.51 70.54 70.47 70.53 181,832 -0.03(-0.04%)
Feb 14, 2003 70.55 70.59 70.52 70.55 177,400 -0.06(-0.08%)
Feb 13, 2003 70.56 70.63 70.54 70.61 74,062 +0.06(+0.09%)
Feb 12, 2003 70.51 70.56 70.50 70.55 90,858 +0.06(+0.09%)
Feb 11, 2003 70.42 70.50 70.42 70.49 68,814 +0.03(+0.04%)
Feb 10, 2003 70.51 70.52 70.43 70.47 71,030 -0.05(-0.07%)
Feb 07, 2003 70.44 70.53 70.41 70.52 81,760 +0.06(+0.09%)
Feb 06, 2003 70.48 70.49 70.43 70.46 77,445 +0.03(+0.05%)
Feb 05, 2003 70.45 70.48 70.39 70.43 31,841 -0.03(-0.04%)
Feb 04, 2003 70.45 70.46 70.42 70.45 99,955 +0.08(+0.11%)
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.