Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 33.40 33.40 32.42 32.69 748,700 -0.90(-2.68%)
Jan 29, 2004 32.91 33.79 32.70 33.59 975,200 +0.65(+1.97%)
Jan 28, 2004 33.05 33.89 32.69 32.94 835,700 -0.10(-0.30%)
Jan 27, 2004 32.75 35.25 32.60 33.04 1,691,900 +0.90(+2.80%)
Jan 26, 2004 31.95 32.18 31.51 32.14 455,000 +0.11(+0.34%)
Jan 23, 2004 32.26 32.49 31.88 32.03 244,700 -0.26(-0.81%)
Jan 22, 2004 32.49 32.53 31.81 32.29 898,000 -0.16(-0.49%)
Jan 21, 2004 32.42 32.74 32.29 32.45 644,700 +0.04(+0.12%)
Jan 20, 2004 33.08 33.08 32.25 32.41 759,800 -0.59(-1.79%)
Jan 16, 2004 32.54 33.18 32.52 33.00 655,800 +0.28(+0.86%)
Jan 15, 2004 32.25 33.35 31.70 32.72 1,427,000 +0.36(+1.11%)
Jan 14, 2004 32.00 34.00 31.98 32.36 2,008,700 +2.39(+7.97%)
Jan 13, 2004 29.82 30.14 29.63 29.97 558,000 +0.28(+0.94%)
Jan 12, 2004 29.82 30.00 29.59 29.69 285,700 -0.08(-0.27%)
Jan 09, 2004 29.99 30.28 29.77 29.77 419,900 -0.38(-1.26%)
Jan 08, 2004 29.71 30.13 29.61 30.15 570,400 +0.36(+1.21%)
Jan 07, 2004 29.49 29.73 29.47 29.79 466,100 +0.15(+0.51%)
Jan 06, 2004 29.49 29.67 29.33 29.64 492,100 -0.11(-0.37%)
Jan 05, 2004 29.36 29.75 29.36 29.75 489,400 +0.39(+1.33%)
Jan 02, 2004 29.90 30.15 29.16 29.36 490,200 -0.67(-2.23%)
Dec 31, 2003 29.85 30.10 29.51 30.03 601,700 +0.33(+1.11%)
Dec 30, 2003 29.80 29.94 29.65 29.70 196,800 +0.00(+0.00%)
Dec 29, 2003 29.35 29.79 29.36 29.70 393,300 +0.35(+1.19%)
Dec 26, 2003 29.25 29.44 29.23 29.35 64,900 -0.05(-0.17%)
Dec 24, 2003 29.30 29.45 29.05 29.40 102,400 +0.00(+0.00%)
Dec 23, 2003 29.20 29.49 29.13 29.40 398,700 +0.24(+0.82%)
Dec 22, 2003 28.97 29.30 28.88 29.16 321,100 -0.10(-0.34%)
Dec 19, 2003 29.36 29.37 28.95 29.26 669,600 +0.00(+0.00%)
Dec 18, 2003 29.25 29.32 28.97 29.26 474,000 +0.01(+0.03%)
Dec 17, 2003 28.70 29.25 28.70 29.25 711,600 +0.54(+1.88%)
Dec 16, 2003 28.40 28.85 28.14 28.71 872,300 +0.29(+1.02%)
Dec 15, 2003 27.27 28.70 27.16 28.42 1,212,900 +1.37(+5.06%)
Dec 12, 2003 27.18 27.18 26.75 27.05 414,800 +0.01(+0.04%)
Dec 11, 2003 26.89 27.20 26.82 27.04 332,500 +0.15(+0.56%)
Dec 10, 2003 27.19 27.19 26.80 26.89 199,500 -0.34(-1.25%)
Dec 09, 2003 27.45 27.45 27.24 27.23 663,000 -0.16(-0.58%)
Dec 08, 2003 26.85 27.39 26.78 27.39 427,700 +0.55(+2.05%)
Dec 05, 2003 27.05 27.05 26.82 26.84 222,800 -0.26(-0.96%)
Dec 04, 2003 27.00 27.26 26.99 27.10 518,500 +0.28(+1.04%)
Dec 03, 2003 27.21 27.39 26.87 26.82 618,200 -0.39(-1.43%)
Dec 02, 2003 27.11 27.28 27.04 27.21 343,000 +0.00(+0.00%)
Dec 01, 2003 26.89 27.25 26.60 27.21 331,800 +0.32(+1.19%)
Nov 28, 2003 26.70 26.93 25.72 26.89 113,600 +0.02(+0.07%)
Nov 26, 2003 27.13 27.13 26.74 26.87 290,300 -0.33(-1.21%)
Nov 25, 2003 26.93 27.24 26.85 27.20 478,600 +0.08(+0.29%)
Nov 24, 2003 26.88 27.18 26.80 27.12 285,500 +0.24(+0.89%)
Nov 21, 2003 26.61 26.89 26.55 26.88 303,100 +0.23(+0.86%)
Nov 20, 2003 26.77 26.83 26.62 26.65 231,500 -0.11(-0.41%)
Nov 19, 2003 26.52 26.90 26.51 26.76 437,200 +0.21(+0.79%)
Nov 18, 2003 26.28 26.63 26.28 26.55 474,700 +0.16(+0.61%)
Nov 17, 2003 26.36 26.48 26.30 26.39 597,800 +0.05(+0.19%)
Nov 14, 2003 26.55 26.59 26.41 26.34 386,100 -0.51(-1.90%)
Nov 13, 2003 26.60 26.97 26.45 26.85 320,500 +0.05(+0.19%)
Nov 12, 2003 26.75 26.86 26.25 26.80 580,200 -0.10(-0.37%)
Nov 11, 2003 26.90 27.08 26.00 26.90 549,700 -0.72(-2.61%)
Nov 10, 2003 27.85 27.90 27.25 27.62 317,200 -0.40(-1.43%)
Nov 07, 2003 27.99 28.02 27.82 28.02 318,600 +0.05(+0.18%)
Nov 06, 2003 27.72 28.00 27.70 27.97 223,400 +0.11(+0.39%)
Nov 05, 2003 27.43 27.86 27.43 27.86 333,400 +0.20(+0.72%)
Nov 04, 2003 27.56 27.70 27.35 27.66 344,653 +0.03(+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.