Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 70.38 70.40 70.35 70.37 110,569 -0.15(-0.21%)
Jan 31, 2003 70.55 70.55 70.48 70.52 159,322 -0.02(-0.02%)
Jan 30, 2003 70.44 70.54 70.43 70.54 161,305 +0.09(+0.12%)
Jan 29, 2003 70.53 70.53 70.43 70.45 31,957 -0.06(-0.09%)
Jan 28, 2003 70.50 70.52 70.45 70.51 1,212,296 +0.02(+0.02%)
Jan 27, 2003 70.52 70.54 70.47 70.49 388,625 +0.00(+0.00%)
Jan 24, 2003 70.53 70.56 70.49 70.49 156,873 -0.01(-0.01%)
Jan 23, 2003 70.48 70.54 70.48 70.50 57,967 -0.04(-0.06%)
Jan 22, 2003 70.48 70.55 70.48 70.55 56,101 +0.05(+0.07%)
Jan 21, 2003 70.44 70.50 70.42 70.49 108,236 +0.09(+0.12%)
Jan 17, 2003 70.49 70.49 70.41 70.41 47,003 -0.02(-0.02%)
Jan 16, 2003 70.38 70.43 70.32 70.43 36,506 +0.04(+0.06%)
Jan 15, 2003 70.39 70.45 70.38 70.38 232,452 +0.03(+0.04%)
Jan 14, 2003 70.39 70.40 70.34 70.36 47,470 +0.03(+0.04%)
Jan 13, 2003 70.32 70.36 70.28 70.33 83,393 -0.02(-0.02%)
Jan 10, 2003 70.36 70.36 70.25 70.35 50,969 +0.09(+0.13%)
Jan 09, 2003 70.34 70.34 70.23 70.25 140,544 -0.13(-0.18%)
Jan 08, 2003 70.39 70.43 70.37 70.38 99,139 +0.05(+0.07%)
Jan 07, 2003 70.25 70.36 70.25 70.33 103,454 +0.06(+0.09%)
Jan 06, 2003 70.26 70.29 70.19 70.27 155,123 -0.04(-0.06%)
Jan 03, 2003 70.25 70.31 70.23 70.31 64,265 +0.01(+0.01%)
Jan 02, 2003 70.44 70.46 70.27 70.31 377,661 -0.23(-0.33%)
Dec 31, 2002 70.53 70.58 70.51 70.54 240,033 -0.10(-0.15%)
Dec 30, 2002 70.61 70.67 70.60 70.64 118,267 +0.01(+0.01%)
Dec 27, 2002 70.61 70.64 70.56 70.63 53,185 +0.09(+0.12%)
Dec 26, 2002 70.50 70.55 70.47 70.55 28,925 +0.05(+0.07%)
Dec 24, 2002 70.51 70.52 70.48 70.49 85,492 +0.08(+0.11%)
Dec 23, 2002 70.40 70.42 70.37 70.42 57,267 +0.01(+0.01%)
Dec 20, 2002 70.41 70.43 70.37 70.41 54,584 -0.03(-0.05%)
Dec 19, 2002 70.36 70.44 70.34 70.44 488,930 +0.08(+0.11%)
Dec 18, 2002 70.33 70.37 70.30 70.37 321,210 +0.11(+0.16%)
Dec 17, 2002 70.24 70.25 70.19 70.25 55,051 +0.07(+0.10%)
Dec 16, 2002 70.25 70.25 70.16 70.19 42,571 -0.03(-0.05%)
Dec 13, 2002 70.24 70.27 70.20 70.22 106,836 -0.05(-0.07%)
Dec 12, 2002 70.20 70.31 70.19 70.27 48,053 +0.03(+0.04%)
Dec 11, 2002 70.21 70.27 70.20 70.25 126,781 +0.06(+0.09%)
Dec 10, 2002 70.22 70.23 70.15 70.19 37,906 -0.01(-0.01%)
Dec 09, 2002 70.22 70.24 70.17 70.19 97,389 +0.02(+0.02%)
Dec 06, 2002 70.23 70.23 70.12 70.18 548,880 +0.07(+0.10%)
Dec 05, 2002 70.02 70.13 69.99 70.11 142,643 +0.06(+0.09%)
Dec 04, 2002 70.06 70.09 69.98 70.05 256,595 +0.04(+0.06%)
Dec 03, 2002 70.01 70.01 69.95 70.01 103,687 +0.03(+0.04%)
Dec 02, 2002 69.88 70.00 69.81 69.98 86,425 -0.08(-0.11%)
Nov 29, 2002 70.07 70.07 70.02 70.06 80,594 +0.03(+0.05%)
Nov 27, 2002 70.07 70.07 69.97 70.02 632,274 -0.12(-0.17%)
Nov 26, 2002 70.07 70.15 70.04 70.14 33,240 +0.13(+0.18%)
Nov 25, 2002 69.98 70.06 69.97 70.01 57,267 +0.04(+0.06%)
Nov 22, 2002 70.01 70.03 69.97 69.97 50,619 -0.03(-0.04%)
Nov 21, 2002 70.03 70.07 69.99 70.00 84,559 -0.09(-0.13%)
Nov 20, 2002 70.20 70.20 70.05 70.09 22,627 -0.06(-0.09%)
Nov 19, 2002 70.18 70.19 70.12 70.15 26,126 -0.02(-0.02%)
Nov 18, 2002 70.13 70.19 70.11 70.17 31,841 +0.00(+0.00%)
Nov 15, 2002 70.13 70.17 70.09 70.17 32,074 +0.03(+0.05%)
Nov 14, 2002 70.25 70.25 70.13 70.13 36,039 -0.17(-0.24%)
Nov 13, 2002 70.25 70.34 70.25 70.31 54,118 +0.01(+0.01%)
Nov 12, 2002 70.25 70.31 70.25 70.30 58,667 +0.02(+0.02%)
Nov 11, 2002 70.19 70.28 70.19 70.28 97,739 +0.07(+0.10%)
Nov 08, 2002 70.19 70.23 70.16 70.21 32,424 -0.03(-0.04%)
Nov 07, 2002 70.22 70.24 70.17 70.24 46,537 +0.03(+0.05%)
Nov 06, 2002 70.17 70.30 70.13 70.20 205,392 +0.03(+0.04%)
Nov 05, 2002 70.21 70.21 70.12 70.18 399,005 -0.01(-0.01%)
Nov 04, 2002 70.18 70.22 70.16 70.19 297,650 -0.07(-0.10%)
Nov 01, 2002 70.28 70.32 70.19 70.25 58,667 -0.19(-0.27%)
Oct 31, 2002 70.33 70.45 70.30 70.44 179,266 +0.12(+0.17%)
Oct 30, 2002 70.31 70.39 70.28 70.32 33,590 -0.01(-0.01%)
Oct 29, 2002 70.25 70.38 70.25 70.33 29,158 +0.15(+0.22%)
Oct 28, 2002 70.21 70.22 70.16 70.18 36,273 +0.09(+0.13%)
Oct 25, 2002 70.06 70.12 70.01 70.08 65,315 +0.12(+0.17%)
Oct 24, 2002 69.89 70.00 69.88 69.96 80,944 +0.12(+0.17%)
Oct 23, 2002 69.88 69.95 69.82 69.84 147,775 +0.05(+0.07%)
Oct 22, 2002 69.85 69.86 69.77 69.79 379,994 -0.01(-0.01%)
Oct 21, 2002 69.93 69.94 69.77 69.80 694,906 -0.15(-0.22%)
Oct 18, 2002 69.87 69.95 69.80 69.95 117,334 +0.06(+0.09%)
Oct 17, 2002 69.89 69.94 69.86 69.89 278,989 -0.06(-0.09%)
Oct 16, 2002 70.01 70.02 69.92 69.95 59,833 +0.03(+0.04%)
Oct 15, 2002 70.02 70.05 69.91 69.93 117,567 -0.27(-0.38%)
Oct 14, 2002 70.15 70.20 70.15 70.19 63,565 +0.02(+0.02%)
Oct 11, 2002 70.26 70.26 70.13 70.18 474,701 -0.11(-0.16%)
Oct 10, 2002 70.33 70.37 70.25 70.29 193,846 -0.07(-0.10%)
Oct 09, 2002 70.30 70.36 70.24 70.36 388,158 +0.15(+0.21%)
Oct 08, 2002 70.18 70.31 70.18 70.21 194,895 -0.07(-0.10%)
Oct 07, 2002 70.28 70.28 70.20 70.28 200,144 +0.09(+0.12%)
Oct 04, 2002 70.11 70.25 70.10 70.19 239,800 -0.06(-0.09%)
Oct 03, 2002 70.22 70.28 70.13 70.25 104,970 +0.01(+0.01%)
Oct 02, 2002 70.21 70.26 70.16 70.25 92,607 +0.06(+0.09%)
Oct 01, 2002 70.23 70.31 70.17 70.19 109,752 -0.19(-0.27%)
Sep 30, 2002 70.33 70.42 70.31 70.37 252,979 +0.10(+0.15%)
Sep 27, 2002 70.18 70.27 70.14 70.27 158,855 +0.15(+0.21%)
Sep 26, 2002 70.10 70.15 70.04 70.13 94,590 +0.03(+0.04%)
Sep 25, 2002 70.13 70.16 70.05 70.10 280,388 -0.07(-0.10%)
Sep 24, 2002 70.19 70.25 70.12 70.17 47,026,936 +0.03(+0.05%)
Sep 23, 2002 70.15 70.18 70.09 70.13 307,447 +0.02(+0.02%)
Sep 20, 2002 70.08 70.13 70.05 70.12 420,816 +0.01(+0.01%)
Sep 19, 2002 70.10 70.11 70.01 70.11 222,888 +0.11(+0.16%)
Sep 18, 2002 70.05 70.05 69.96 70.00 202,593 +0.03(+0.04%)
Sep 17, 2002 69.89 69.98 69.86 69.97 33,590 +0.05(+0.07%)
Sep 16, 2002 69.97 69.97 69.91 69.92 45,487 -0.03(-0.04%)
Sep 13, 2002 69.92 69.95 69.89 69.95 110,919 +0.05(+0.07%)
Sep 12, 2002 69.86 69.92 69.84 69.89 58,433 +0.05(+0.07%)
Sep 11, 2002 69.79 69.84 69.76 69.84 28,808 -0.04(-0.06%)
Sep 10, 2002 69.83 69.91 69.81 69.89 59,483 +0.04(+0.06%)
Sep 09, 2002 69.89 69.94 69.83 69.84 76,045 -0.09(-0.13%)
Sep 06, 2002 69.92 69.97 69.90 69.94 39,305 -0.14(-0.20%)
Sep 05, 2002 70.04 70.07 70.00 70.07 57,150 +0.08(+0.11%)
Sep 04, 2002 70.02 70.07 69.96 70.00 57,733 -0.03(-0.04%)
Sep 03, 2002 69.98 70.12 69.97 70.02 96,806 +0.05(+0.07%)
Aug 30, 2002 69.99 69.99 69.89 69.97 167,720 +0.03(+0.04%)
Aug 29, 2002 70.00 70.00 69.92 69.95 62,632 +0.08(+0.11%)
Aug 28, 2002 69.89 69.90 69.84 69.87 59,016 +0.05(+0.07%)
Aug 27, 2002 69.79 69.83 69.75 69.82 63,798 -0.05(-0.07%)
Aug 26, 2002 69.87 69.92 69.83 69.87 57,967 -0.01(-0.01%)
Aug 23, 2002 69.86 69.89 69.83 69.88 71,030 +0.09(+0.12%)
Aug 22, 2002 69.88 69.88 69.77 69.79 55,634 -0.08(-0.11%)
Aug 21, 2002 69.84 69.91 69.81 69.87 50,269 -0.06(-0.09%)
Aug 20, 2002 69.89 69.94 69.84 69.93 59,950 +0.17(+0.25%)
Aug 16, 2002 69.91 69.92 69.71 69.76 320,161 -0.04(-0.06%)
Aug 15, 2002 69.77 69.91 69.71 69.80 102,288 -0.06(-0.09%)
Aug 14, 2002 70.04 70.06 69.84 69.86 126,781 -0.15(-0.22%)
Aug 13, 2002 69.95 70.03 69.86 70.01 42,221 +0.12(+0.17%)
Aug 12, 2002 69.89 69.94 69.85 69.89 60,999 -0.09(-0.13%)
Aug 07, 2002 69.95 70.04 69.91 69.99 148,125 +0.10(+0.15%)
Aug 06, 2002 69.92 69.97 69.83 69.89 67,881 -0.17(-0.24%)
Aug 05, 2002 69.99 70.07 69.94 70.06 108,586 +0.11(+0.16%)
Aug 02, 2002 69.84 70.00 69.79 69.95 97,272 +0.14(+0.20%)
Aug 01, 2002 69.73 69.83 69.73 69.81 101,238 +0.14(+0.20%)
Jul 31, 2002 69.59 69.71 69.58 69.67 45,254 +0.21(+0.31%)
Jul 30, 2002 69.55 69.56 69.45 69.46 111,152 -0.03(-0.04%)
Jul 29, 2002 69.64 69.64 69.48 69.48 46,886 -0.23(-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.