Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.50 21.50 21.14 21.25 1,821 +0.11(+0.54%)
May 29, 2003 21.47 21.47 21.14 21.14 2,960 -0.22(-1.01%)
May 28, 2003 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
May 27, 2003 20.93 21.47 20.93 21.35 2,049 +0.49(+2.36%)
May 23, 2003 20.79 21.00 20.60 20.86 1,593 -0.07(-0.34%)
May 22, 2003 20.93 21.00 20.90 20.93 3,415 -0.04(-0.21%)
May 21, 2003 21.00 21.00 20.97 20.97 455 -0.10(-0.48%)
May 20, 2003 20.76 21.08 20.76 21.08 2,049 +0.24(+1.14%)
May 19, 2003 20.30 21.12 20.20 20.84 12,068 +0.55(+2.71%)
May 16, 2003 20.48 20.70 20.05 20.29 16,167 +0.08(+0.41%)
May 15, 2003 20.20 20.21 20.20 20.21 9,791 +0.00(+0.02%)
May 14, 2003 20.20 20.20 20.20 20.20 1,593 +0.00(+0.00%)
May 13, 2003 20.18 20.22 20.18 20.20 2,049 +0.00(+0.00%)
May 12, 2003 20.42 20.42 20.20 20.20 17,761 -0.19(-0.93%)
May 09, 2003 20.46 20.46 20.25 20.39 4,554 -0.09(-0.43%)
May 08, 2003 20.82 20.87 20.46 20.48 9,336 -0.39(-1.87%)
May 07, 2003 20.93 20.93 20.76 20.87 4,781 -0.08(-0.38%)
May 06, 2003 21.04 21.04 20.95 20.95 3,415 -0.11(-0.50%)
May 05, 2003 21.74 21.74 20.99 21.05 19,810 -0.67(-3.07%)
May 02, 2003 21.52 21.74 21.52 21.72 8,880 +0.25(+1.15%)
May 01, 2003 21.47 21.52 21.47 21.47 4,781 +0.00(+0.00%)
Apr 30, 2003 21.18 21.52 21.18 21.47 12,979 +0.24(+1.14%)
Apr 29, 2003 21.30 21.30 21.23 21.23 2,049 +0.01(+0.04%)
Apr 28, 2003 21.09 21.30 21.09 21.22 8,197 +0.15(+0.73%)
Apr 25, 2003 20.86 21.14 20.86 21.07 12,524 +0.21(+1.01%)
Apr 24, 2003 20.31 20.86 20.31 20.86 14,118 +0.50(+2.48%)
Apr 23, 2003 19.98 20.64 19.81 20.35 25,048 -0.32(-1.55%)
Apr 22, 2003 20.64 20.79 20.60 20.68 7,969 +0.15(+0.75%)
Apr 21, 2003 20.52 20.52 20.52 20.52 455 +0.06(+0.30%)
Apr 17, 2003 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Apr 16, 2003 20.46 20.46 20.46 20.46 227 -0.03(-0.13%)
Apr 15, 2003 20.45 20.49 20.45 20.49 455 +0.07(+0.34%)
Apr 14, 2003 20.42 20.42 20.42 20.42 227 -0.02(-0.11%)
Apr 11, 2003 20.45 20.55 20.44 20.44 2,732 -0.09(-0.45%)
Apr 10, 2003 20.45 20.53 20.44 20.53 5,009 +0.09(+0.45%)
Apr 09, 2003 20.44 20.44 20.44 20.44 2,049 -0.07(-0.34%)
Apr 08, 2003 20.51 20.51 20.51 20.51 1,593 +0.00(+0.00%)
Apr 07, 2003 20.51 20.58 20.51 20.51 4,781 -0.07(-0.34%)
Apr 04, 2003 20.20 20.65 20.20 20.58 10,474 +0.34(+1.69%)
Apr 03, 2003 20.26 20.26 20.24 20.24 910 +0.04(+0.17%)
Apr 02, 2003 20.20 20.26 20.20 20.20 910 -0.11(-0.52%)
Apr 01, 2003 20.30 20.31 20.23 20.31 1,366 +0.04(+0.19%)
Mar 31, 2003 20.42 20.42 20.27 20.27 2,277 -0.03(-0.13%)
Mar 28, 2003 20.29 20.29 20.29 20.29 1,138 -0.13(-0.62%)
Mar 27, 2003 20.33 20.42 20.33 20.42 2,049 -0.06(-0.30%)
Mar 26, 2003 20.39 20.53 20.34 20.48 2,277 -0.01(-0.04%)
Mar 25, 2003 20.40 20.49 20.40 20.49 910 +0.18(+0.89%)
Mar 24, 2003 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Mar 21, 2003 20.38 20.38 20.20 20.31 33,245 -0.15(-0.75%)
Mar 20, 2003 20.46 20.46 20.46 20.46 683 +0.00(+0.00%)
Mar 19, 2003 20.35 20.46 20.35 20.46 7,514 +0.06(+0.30%)
Mar 18, 2003 20.40 20.40 20.40 20.40 1,138 -0.04(-0.21%)
Mar 17, 2003 20.44 20.45 20.44 20.45 2,732 +0.11(+0.52%)
Mar 14, 2003 20.44 20.44 20.34 20.34 4,098 -0.08(-0.39%)
Mar 13, 2003 20.33 20.42 20.25 20.42 4,326 +0.12(+0.58%)
Mar 12, 2003 20.31 20.31 20.25 20.30 1,821 -0.02(-0.09%)
Mar 11, 2003 20.46 20.46 20.32 20.32 6,603 -0.07(-0.37%)
Mar 10, 2003 20.67 20.67 20.39 20.39 4,098 -0.33(-1.61%)
Mar 07, 2003 20.27 20.86 20.27 20.73 11,157 +0.53(+2.61%)
Mar 06, 2003 20.23 20.24 20.16 20.20 12,751 -0.09(-0.45%)
Mar 05, 2003 20.21 20.31 20.21 20.29 2,732 +0.11(+0.57%)
Mar 04, 2003 20.18 20.18 20.18 20.18 455 -0.03(-0.13%)
Mar 03, 2003 20.37 20.37 20.21 20.21 2,277 -0.16(-0.80%)
Feb 28, 2003 20.31 20.37 20.31 20.37 910 +0.11(+0.56%)
Feb 27, 2003 20.17 20.27 20.17 20.25 38,710 +0.02(+0.11%)
Feb 26, 2003 20.14 20.23 20.14 20.23 9,108 +0.09(+0.44%)
Feb 25, 2003 20.14 20.14 20.14 20.14 3,643 -0.06(-0.28%)
Feb 24, 2003 20.20 20.20 20.20 20.20 2,277 +0.08(+0.38%)
Feb 21, 2003 20.12 20.12 20.12 20.12 227 -0.10(-0.49%)
Feb 20, 2003 20.22 20.22 20.22 20.22 227 +0.02(+0.09%)
Feb 19, 2003 20.21 20.21 20.21 20.21 1,821 -0.04(-0.20%)
Feb 18, 2003 20.10 20.25 20.10 20.25 4,098 +0.22(+1.12%)
Feb 14, 2003 19.79 20.10 19.77 20.02 6,603 +0.26(+1.31%)
Feb 13, 2003 19.67 19.76 19.64 19.76 3,415 +0.09(+0.45%)
Feb 12, 2003 19.67 19.74 19.67 19.67 2,960 -0.09(-0.44%)
Feb 11, 2003 19.81 19.83 19.63 19.76 43,037 -0.05(-0.24%)
Feb 10, 2003 19.91 19.91 19.74 19.81 19,127 +0.05(+0.24%)
Feb 07, 2003 19.74 19.94 19.70 19.76 8,425 -0.37(-1.85%)
Feb 06, 2003 19.92 20.28 19.80 20.14 7,742 -0.14(-0.71%)
Feb 05, 2003 20.14 20.37 20.01 20.28 22,315 +0.08(+0.39%)
Feb 04, 2003 20.61 20.70 20.15 20.20 7,059 -0.29(-1.39%)
Feb 03, 2003 20.32 20.49 20.32 20.49 16,167 +0.23(+1.13%)
Jan 31, 2003 20.14 20.26 20.14 20.26 5,237 +0.07(+0.37%)
Jan 30, 2003 20.53 20.55 20.18 20.18 3,871 -0.35(-1.69%)
Jan 29, 2003 20.03 20.62 19.78 20.53 8,880 +0.68(+3.43%)
Jan 28, 2003 19.87 19.87 19.76 19.85 2,049 -0.03(-0.15%)
Jan 27, 2003 20.20 20.20 19.88 19.88 1,366 +0.08(+0.40%)
Jan 24, 2003 19.61 19.90 19.61 19.80 5,465 +0.09(+0.45%)
Jan 23, 2003 18.45 20.03 18.45 19.71 14,345 -0.20(-1.01%)
Jan 22, 2003 19.50 19.94 19.44 19.92 24,364 +0.40(+2.05%)
Jan 21, 2003 19.55 19.62 19.52 19.52 10,930 -0.05(-0.27%)
Jan 17, 2003 19.73 19.73 19.21 19.57 4,098 -0.06(-0.33%)
Jan 16, 2003 19.60 19.72 19.56 19.63 5,692 -0.11(-0.54%)
Jan 15, 2003 19.32 19.74 19.32 19.74 12,979 +0.34(+1.77%)
Jan 14, 2003 19.31 19.40 19.31 19.40 15,028 -0.01(-0.07%)
Jan 13, 2003 19.38 19.41 19.38 19.41 910 +0.02(+0.12%)
Jan 10, 2003 19.45 19.45 19.23 19.39 5,692 -0.04(-0.23%)
Jan 09, 2003 19.40 19.54 19.40 19.43 4,326 +0.05(+0.25%)
Jan 08, 2003 19.37 19.48 19.37 19.38 7,742 -0.08(-0.43%)
Jan 07, 2003 19.33 19.47 19.32 19.47 18,216 +0.11(+0.59%)
Jan 06, 2003 19.45 19.48 19.35 19.35 4,781 +0.03(+0.14%)
Jan 03, 2003 19.17 19.50 19.17 19.33 5,692 +0.17(+0.89%)
Jan 02, 2003 19.29 19.29 18.88 19.16 22,998 +0.08(+0.41%)
Dec 31, 2002 18.76 19.36 18.76 19.08 11,840 +0.16(+0.86%)
Dec 30, 2002 19.19 19.34 18.91 18.91 11,385 -0.23(-1.19%)
Dec 27, 2002 19.37 19.37 19.14 19.14 8,197 -0.22(-1.15%)
Dec 26, 2002 19.22 19.37 19.22 19.37 2,504 +0.17(+0.89%)
Dec 24, 2002 19.16 19.16 19.16 19.20 4,326 +0.04(+0.21%)
Dec 23, 2002 18.54 19.24 18.88 19.16 13,662 +0.08(+0.41%)
Dec 20, 2002 18.54 19.65 18.47 19.08 29,602 +0.53(+2.87%)
Dec 19, 2002 18.36 18.55 18.36 18.55 5,009 +0.13(+0.69%)
Dec 18, 2002 18.37 18.42 18.36 18.42 2,049 -0.03(-0.17%)
Dec 17, 2002 18.70 18.73 18.44 18.45 2,960 -0.27(-1.45%)
Dec 16, 2002 18.80 18.80 18.63 18.72 3,415 -0.08(-0.42%)
Dec 13, 2002 19.15 19.15 18.80 18.80 910 -0.14(-0.74%)
Dec 12, 2002 18.94 18.94 18.94 18.94 683 -0.16(-0.85%)
Dec 11, 2002 18.80 19.28 18.80 19.10 4,326 +0.40(+2.15%)
Dec 10, 2002 18.76 18.76 18.70 18.70 683 -0.02(-0.11%)
Dec 09, 2002 18.96 18.96 18.72 18.72 4,781 -0.27(-1.40%)
Dec 06, 2002 18.96 18.99 18.93 18.99 1,138 +0.14(+0.72%)
Dec 05, 2002 18.88 18.98 18.85 18.85 910 -0.04(-0.20%)
Dec 04, 2002 18.63 18.89 18.62 18.89 2,049 +0.29(+1.54%)
Dec 03, 2002 18.67 18.67 18.57 18.61 4,554 -0.03(-0.17%)
Dec 02, 2002 18.93 18.93 18.60 18.64 2,277 -0.07(-0.38%)
Nov 27, 2002 18.59 18.71 18.59 18.71 683 +0.02(+0.09%)
Nov 26, 2002 18.82 18.82 18.55 18.69 6,148 -0.13(-0.71%)
Nov 25, 2002 18.65 18.88 18.55 18.82 5,009 +0.11(+0.57%)
Nov 22, 2002 18.09 19.08 18.01 18.72 27,097 +0.69(+3.80%)
Nov 21, 2002 18.12 18.13 17.95 18.03 5,009 +0.18(+0.98%)
Nov 20, 2002 17.54 18.08 17.54 17.86 13,662 +0.43(+2.47%)
Nov 19, 2002 17.42 17.55 17.36 17.43 1,821 -0.51(-2.86%)
Nov 18, 2002 17.28 18.11 17.25 17.94 27,097 +0.51(+2.95%)
Nov 15, 2002 17.38 17.43 17.32 17.43 1,821 +0.05(+0.28%)
Nov 14, 2002 17.56 17.56 17.13 17.38 14,801 +0.14(+0.82%)
Nov 13, 2002 16.89 17.56 16.89 17.24 7,969 +0.33(+1.97%)
Nov 12, 2002 16.86 16.90 16.64 16.90 6,831 +0.04(+0.26%)
Nov 11, 2002 16.90 16.90 16.52 16.86 683 +0.35(+2.13%)
Nov 08, 2002 16.69 16.69 16.45 16.51 3,187 -0.15(-0.90%)
Nov 07, 2002 16.69 16.76 16.44 16.66 6,148 -0.12(-0.71%)
Nov 06, 2002 16.73 16.97 16.62 16.78 41,898 +0.31(+1.87%)
Nov 05, 2002 16.91 17.00 16.47 16.47 6,831 -0.35(-2.07%)
Nov 04, 2002 17.35 17.35 16.82 16.82 5,009 -0.08(-0.47%)
Nov 01, 2002 17.12 17.12 16.76 16.89 7,286 -0.01(-0.08%)
Oct 31, 2002 17.65 17.65 16.91 16.91 10,474 -0.11(-0.65%)
Oct 30, 2002 17.68 17.90 16.96 17.02 8,880 -0.02(-0.13%)
Oct 29, 2002 17.35 17.35 17.04 17.04 2,504 +0.13(+0.78%)
Oct 28, 2002 16.69 17.46 16.69 16.91 19,583 -0.11(-0.67%)
Oct 25, 2002 17.06 17.06 16.64 17.02 28,691 +0.27(+1.60%)
Oct 24, 2002 17.00 17.00 16.70 16.75 4,554 -0.39(-2.28%)
Oct 23, 2002 17.61 17.61 16.86 17.14 10,019 -0.11(-0.64%)
Oct 22, 2002 17.28 17.29 17.25 17.25 1,366 -0.02(-0.10%)
Oct 21, 2002 17.26 17.46 17.20 17.27 6,375 -0.05(-0.30%)
Oct 18, 2002 17.87 17.87 17.14 17.32 28,463 -0.02(-0.13%)
Oct 17, 2002 17.57 17.57 17.14 17.35 9,791 +0.18(+1.02%)
Oct 16, 2002 17.57 17.71 16.69 17.17 28,277 -0.16(-0.94%)
Oct 15, 2002 17.35 17.57 17.33 17.33 5,237 +0.11(+0.66%)
Oct 14, 2002 17.57 17.57 17.22 17.22 1,821 +0.15(+0.87%)
Oct 11, 2002 17.06 17.38 16.82 17.07 15,939 +0.38(+2.29%)
Oct 10, 2002 17.13 17.57 16.47 16.69 28,008 -0.73(-4.19%)
Oct 09, 2002 17.13 17.76 17.13 17.42 57,838 +0.25(+1.43%)
Oct 08, 2002 17.24 17.51 17.15 17.17 9,563 -0.07(-0.38%)
Oct 07, 2002 17.13 17.71 17.13 17.24 24,592 +0.11(+0.62%)
Oct 04, 2002 17.17 17.37 17.13 17.13 7,286 -0.17(-0.99%)
Oct 03, 2002 17.56 17.56 17.29 17.30 4,554 +0.07(+0.41%)
Oct 02, 2002 17.55 17.55 17.23 17.23 2,732 -0.32(-1.83%)
Oct 01, 2002 17.35 17.74 17.18 17.55 24,364 +0.43(+2.49%)
Sep 30, 2002 17.57 17.57 17.13 17.13 37,344 +0.00(+0.00%)
Sep 27, 2002 17.26 17.79 17.13 17.13 47,363 -0.32(-1.86%)
Sep 26, 2002 17.39 17.45 17.21 17.45 6,375 +0.24(+1.38%)
Sep 25, 2002 17.51 17.51 17.17 17.21 4,098 -0.03(-0.18%)
Sep 24, 2002 17.20 17.74 17.19 17.25 15,256 +0.07(+0.43%)
Sep 23, 2002 17.91 17.91 17.17 17.17 17,989 -0.74(-4.14%)
Sep 20, 2002 17.56 18.04 17.01 17.91 30,285 +0.30(+1.72%)
Sep 19, 2002 17.61 17.65 17.28 17.61 30,513 +0.02(+0.10%)
Sep 18, 2002 17.86 17.86 17.37 17.59 18,216 -0.33(-1.84%)
Sep 17, 2002 18.01 18.01 17.90 17.92 4,554 -0.07(-0.42%)
Sep 16, 2002 17.89 18.00 17.79 18.00 5,339 +0.21(+1.19%)
Sep 13, 2002 17.96 17.96 17.68 17.79 5,920 -0.09(-0.49%)
Sep 12, 2002 17.96 17.96 17.68 17.87 7,514 +0.16(+0.92%)
Sep 11, 2002 18.01 18.01 17.60 17.71 4,554 +0.14(+0.82%)
Sep 10, 2002 18.05 18.05 16.91 17.57 13,434 -0.36(-2.01%)
Sep 09, 2002 18.01 18.18 17.80 17.93 21,177 -0.63(-3.38%)
Sep 06, 2002 18.42 18.55 17.74 18.55 8,652 -0.15(-0.82%)
Sep 05, 2002 18.45 18.71 18.38 18.71 6,685 +0.09(+0.47%)
Sep 04, 2002 18.69 18.89 18.33 18.62 11,613 -0.26(-1.37%)
Sep 03, 2002 18.88 18.88 18.88 18.88 455 +0.18(+0.94%)
Aug 30, 2002 18.70 18.70 18.70 18.70 2,049 -0.50(-2.63%)
Aug 29, 2002 18.74 19.34 18.74 19.21 29,602 -0.03(-0.16%)
Aug 28, 2002 19.61 19.75 18.80 19.24 31,651 -0.62(-3.14%)
Aug 27, 2002 20.20 20.38 19.63 19.86 50,323 +0.21(+1.07%)
Aug 26, 2002 19.61 19.65 19.61 19.65 910 -0.55(-2.72%)
Aug 23, 2002 19.60 20.56 19.60 20.20 55,105 -0.43(-2.09%)
Aug 22, 2002 20.20 20.63 19.58 20.63 11,385 +0.45(+2.25%)
Aug 21, 2002 19.28 20.18 19.28 20.18 38,938 +1.07(+5.62%)
Aug 20, 2002 18.44 19.19 18.44 19.10 13,207 +0.13(+0.69%)
Aug 16, 2002 18.62 18.97 18.44 18.97 10,246 +0.35(+1.89%)
Aug 15, 2002 18.05 18.66 18.05 18.62 58,293 +0.40(+2.17%)
Aug 14, 2002 17.79 18.22 17.73 18.22 64,669 +0.22(+1.19%)
Aug 13, 2002 17.83 18.32 17.83 18.01 17,964 -0.13(-0.70%)
Aug 12, 2002 17.83 18.14 17.83 18.14 2,277 +0.16(+0.90%)
Aug 07, 2002 17.67 17.97 17.57 17.97 15,939 -0.03(-0.17%)
Aug 06, 2002 18.44 18.44 17.59 18.01 3,871 -0.00(-0.03%)
Aug 05, 2002 18.01 18.44 18.01 18.01 15,484 -0.19(-1.06%)
Aug 02, 2002 18.44 18.44 18.20 18.20 5,920 -0.61(-3.22%)
Aug 01, 2002 18.88 19.10 18.27 18.81 20,721 +0.31(+1.69%)
Jul 31, 2002 18.44 19.21 18.00 18.50 18,899 +0.41(+2.26%)
Jul 30, 2002 18.00 18.20 17.57 18.09 33,017 +0.19(+1.08%)
Jul 29, 2002 17.67 17.90 17.57 17.90 1,821 +0.29(+1.62%)
Jul 26, 2002 17.79 17.79 17.38 17.61 9,563 +0.26(+1.52%)
Jul 25, 2002 16.90 17.67 16.90 17.35 5,692 +0.65(+3.89%)
Jul 24, 2002 17.08 17.08 16.69 16.70 16,365 -0.22(-1.30%)
Jul 23, 2002 17.39 17.39 16.86 16.92 50,323 -0.06(-0.34%)
Jul 22, 2002 16.69 17.79 16.58 16.97 49,693 -0.04(-0.26%)
Jul 19, 2002 17.46 17.48 17.02 17.02 38,710 -0.39(-2.22%)
Jul 17, 2002 17.68 17.68 17.35 17.40 2,960 -0.16(-0.93%)
Jul 12, 2002 18.00 18.02 17.57 17.57 15,028 +0.02(+0.10%)
Jul 11, 2002 18.27 18.27 17.46 17.55 13,890 -0.68(-3.71%)
Jul 10, 2002 18.71 18.88 18.23 18.23 2,049 -0.32(-1.73%)
Jul 09, 2002 18.44 18.55 18.44 18.55 1,138 +0.10(+0.55%)
Jul 08, 2002 18.23 18.44 18.23 18.44 21,177 +0.21(+1.16%)
Jul 05, 2002 18.36 18.36 18.09 18.23 6,831 +0.14(+0.78%)
Jul 04, 2002 18.81 18.81 17.26 18.09 20,493 +0.00(+0.00%)
Jul 03, 2002 18.81 18.81 17.26 18.09 20,493 +0.51(+2.92%)
Jul 02, 2002 18.09 18.09 17.57 17.58 2,504 +0.12(+0.68%)
Jul 01, 2002 18.88 18.88 17.46 17.46 8,652 -0.60(-3.33%)
Jun 28, 2002 18.31 18.87 17.33 18.06 38,938 +0.29(+1.61%)
Jun 27, 2002 17.57 17.78 17.40 17.78 11,385 -0.01(-0.05%)
Jun 26, 2002 18.00 18.00 17.46 17.79 4,098 -0.00(-0.02%)
Jun 25, 2002 18.12 18.12 17.79 17.79 1,138 -0.37(-2.03%)
Jun 21, 2002 18.75 18.75 18.16 18.16 7,286 +0.12(+0.68%)
Jun 20, 2002 18.48 18.55 18.04 18.04 3,187 -0.33(-1.82%)
Jun 19, 2002 18.64 18.76 18.01 18.37 10,019 +0.04(+0.19%)
Jun 18, 2002 18.42 18.62 18.05 18.33 10,019 +0.24(+1.33%)
Jun 17, 2002 18.57 18.57 17.35 18.09 19,127 +0.31(+1.73%)
Jun 14, 2002 18.01 18.14 17.30 17.79 10,474 -0.91(-4.86%)
Jun 12, 2002 18.92 19.17 18.09 18.69 21,177 -0.24(-1.28%)
Jun 11, 2002 19.11 19.67 18.88 18.94 11,613 -0.23(-1.22%)
Jun 10, 2002 19.76 19.76 19.17 19.17 5,692 -0.59(-3.00%)
Jun 07, 2002 19.76 19.76 19.34 19.76 14,801 +0.00(+0.00%)
Jun 06, 2002 19.74 19.76 19.06 19.76 18,216 +0.30(+1.56%)
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.