Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 45.35 45.53 45.25 45.50 82,300 +0.25(+0.55%)
Nov 26, 2003 45.64 45.70 44.89 45.25 157,600 -0.25(-0.55%)
Nov 25, 2003 45.26 45.46 45.07 45.50 233,800 +0.34(+0.75%)
Nov 24, 2003 44.81 45.22 44.75 45.16 203,500 +0.45(+1.01%)
Nov 21, 2003 44.74 44.95 44.42 44.71 191,900 -0.03(-0.07%)
Nov 20, 2003 44.76 44.91 44.65 44.74 183,000 -0.24(-0.53%)
Nov 19, 2003 45.06 45.23 44.85 44.98 127,400 -0.08(-0.18%)
Nov 18, 2003 45.55 45.65 45.02 45.06 155,800 -0.47(-1.03%)
Nov 17, 2003 45.51 45.75 45.11 45.53 207,700 -0.22(-0.48%)
Nov 14, 2003 45.55 45.94 45.55 45.75 340,500 +0.16(+0.35%)
Nov 13, 2003 45.72 45.72 45.34 45.59 180,900 -0.13(-0.28%)
Nov 12, 2003 45.85 45.85 45.43 45.72 250,700 -0.24(-0.52%)
Nov 11, 2003 45.56 46.15 45.65 45.96 244,200 +0.40(+0.88%)
Nov 10, 2003 46.00 46.08 45.53 45.56 201,900 -0.72(-1.56%)
Nov 07, 2003 45.83 46.28 45.75 46.28 257,000 +0.54(+1.18%)
Nov 06, 2003 45.53 45.76 45.38 45.74 255,100 +0.17(+0.37%)
Nov 05, 2003 45.90 45.98 45.32 45.57 167,800 -0.39(-0.85%)
Nov 04, 2003 45.92 46.25 45.75 45.96 220,200 -0.38(-0.82%)
Nov 03, 2003 46.15 46.38 46.15 46.34 114,381 +0.10(+0.22%)
Oct 31, 2003 46.30 46.58 46.12 46.24 148,000 -0.06(-0.13%)
Oct 30, 2003 46.09 46.47 45.84 46.30 193,400 +0.60(+1.31%)
Oct 29, 2003 45.40 45.86 45.25 45.70 213,100 +0.40(+0.88%)
Oct 28, 2003 44.80 45.30 44.65 45.30 163,800 +0.55(+1.23%)
Oct 27, 2003 44.20 45.00 44.08 44.75 278,600 +0.53(+1.20%)
Oct 24, 2003 44.49 44.50 43.85 44.22 183,900 -0.32(-0.72%)
Oct 23, 2003 44.10 44.79 43.96 44.54 300,200 +0.39(+0.88%)
Oct 22, 2003 43.97 44.33 43.53 44.15 234,400 +0.17(+0.39%)
Oct 21, 2003 44.31 44.39 43.90 43.98 311,100 -0.39(-0.88%)
Oct 20, 2003 44.54 44.73 44.19 44.37 232,100 -0.07(-0.16%)
Oct 17, 2003 45.15 45.20 44.17 44.44 168,100 -0.55(-1.22%)
Oct 16, 2003 44.94 45.02 44.78 44.99 308,300 +0.09(+0.20%)
Oct 15, 2003 45.15 45.20 44.62 44.90 112,200 -0.12(-0.27%)
Oct 14, 2003 45.25 45.25 44.56 45.02 120,500 -0.24(-0.53%)
Oct 13, 2003 44.86 45.35 44.86 45.26 96,700 +0.50(+1.12%)
Oct 10, 2003 45.07 45.15 44.54 44.76 145,800 -0.42(-0.93%)
Oct 09, 2003 45.39 45.50 45.00 45.18 204,400 +0.04(+0.09%)
Oct 08, 2003 45.14 45.22 44.86 45.14 260,600 +0.09(+0.20%)
Oct 07, 2003 44.99 45.18 44.91 45.05 205,200 -0.35(-0.77%)
Oct 06, 2003 45.43 45.43 45.06 45.40 172,600 +0.09(+0.20%)
Oct 03, 2003 45.25 45.80 45.08 45.31 262,700 +0.37(+0.82%)
Oct 02, 2003 44.61 44.98 44.41 44.94 210,600 -0.06(-0.13%)
Oct 01, 2003 44.33 45.00 44.28 45.00 172,200 +0.70(+1.58%)
Sep 30, 2003 44.75 44.78 44.14 44.30 185,500 -0.45(-1.01%)
Sep 29, 2003 44.20 44.91 44.15 44.75 350,700 +0.52(+1.18%)
Sep 26, 2003 44.06 44.39 43.69 44.23 293,400 +0.17(+0.39%)
Sep 25, 2003 44.50 44.63 43.97 44.06 215,600 -0.49(-1.10%)
Sep 24, 2003 45.10 45.18 44.47 44.55 292,400 -0.55(-1.22%)
Sep 23, 2003 44.90 45.15 44.90 45.10 172,700 +0.20(+0.45%)
Sep 22, 2003 44.96 45.02 44.76 44.90 207,400 -0.26(-0.58%)
Sep 19, 2003 44.93 45.23 44.62 45.16 276,900 +0.16(+0.36%)
Sep 18, 2003 44.69 45.07 44.62 45.00 231,700 +0.06(+0.13%)
Sep 17, 2003 45.23 45.23 44.69 44.94 236,600 -0.30(-0.66%)
Sep 16, 2003 44.98 45.35 44.94 45.24 237,300 +0.26(+0.58%)
Sep 15, 2003 44.94 45.07 44.55 44.98 214,700 +0.04(+0.09%)
Sep 12, 2003 44.75 44.99 44.40 44.94 189,900 +0.15(+0.33%)
Sep 11, 2003 44.66 45.02 44.66 44.79 177,200 +0.18(+0.40%)
Sep 10, 2003 45.35 45.40 44.47 44.61 165,400 -0.79(-1.74%)
Sep 09, 2003 45.40 45.57 45.05 45.40 189,600 -0.03(-0.07%)
Sep 08, 2003 45.45 45.80 45.26 45.43 267,200 -0.01(-0.02%)
Sep 05, 2003 46.27 46.27 45.40 45.44 311,300 -0.67(-1.45%)
Sep 04, 2003 46.20 46.29 45.85 46.11 226,700 -0.23(-0.50%)
Sep 03, 2003 46.45 46.49 45.91 46.34 315,500 -0.01(-0.02%)
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.