Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 34.13 34.27 33.61 34.12 830,980 -0.14(-0.41%)
Mar 30, 2004 34.13 34.37 33.87 34.26 511,972 +0.25(+0.73%)
Mar 29, 2004 33.43 34.01 33.31 34.01 592,853 +0.66(+1.97%)
Mar 26, 2004 33.20 33.48 33.17 33.36 1,016,828 +0.29(+0.88%)
Mar 25, 2004 33.31 33.55 32.83 33.06 1,407,410 -0.25(-0.75%)
Mar 24, 2004 32.26 33.50 32.22 33.31 1,867,789 +2.02(+6.47%)
Mar 23, 2004 31.35 31.46 31.09 31.29 468,589 -0.02(-0.07%)
Mar 22, 2004 31.73 31.73 31.26 31.31 464,620 -0.42(-1.31%)
Mar 19, 2004 31.79 31.98 31.65 31.73 374,433 -0.12(-0.37%)
Mar 18, 2004 32.37 32.37 31.59 31.84 852,876 -0.58(-1.80%)
Mar 17, 2004 32.23 32.53 32.23 32.43 591,074 +0.16(+0.50%)
Mar 16, 2004 32.00 32.43 32.00 32.27 436,976 +0.26(+0.82%)
Mar 15, 2004 32.42 32.42 31.93 32.00 310,659 -0.44(-1.35%)
Mar 12, 2004 32.00 32.44 31.77 32.44 365,538 +0.39(+1.23%)
Mar 11, 2004 32.38 32.49 32.04 32.05 364,306 -0.41(-1.26%)
Mar 10, 2004 33.20 33.21 32.44 32.46 283,288 -0.59(-1.79%)
Mar 09, 2004 33.10 33.32 32.89 33.05 297,932 -0.04(-0.13%)
Mar 08, 2004 33.39 33.39 33.07 33.09 277,951 -0.15(-0.46%)
Mar 05, 2004 33.06 33.42 32.95 33.25 401,257 -0.09(-0.26%)
Mar 04, 2004 32.98 33.36 32.95 33.33 312,028 +0.28(+0.84%)
Mar 03, 2004 33.21 33.32 32.84 33.06 545,775 -0.25(-0.75%)
Mar 02, 2004 33.21 33.40 33.10 33.31 361,432 +0.00(+0.00%)
Mar 01, 2004 33.01 33.42 32.95 33.31 322,155 +0.48(+1.45%)
Feb 27, 2004 32.90 33.23 32.81 32.83 421,511 -0.07(-0.20%)
Feb 26, 2004 32.88 32.95 32.68 32.90 365,675 -0.14(-0.42%)
Feb 25, 2004 32.98 33.10 32.82 33.04 535,921 +0.06(+0.18%)
Feb 24, 2004 32.88 33.10 32.88 32.98 878,879 +0.05(+0.16%)
Feb 23, 2004 32.81 33.07 32.79 32.93 630,625 +0.18(+0.54%)
Feb 20, 2004 32.66 32.88 32.47 32.75 578,757 +0.23(+0.72%)
Feb 19, 2004 32.52 32.68 32.52 32.52 566,851 +0.01(+0.02%)
Feb 18, 2004 32.32 32.66 32.26 32.51 654,848 +0.01(+0.02%)
Feb 17, 2004 32.19 32.53 32.19 32.50 996,573 -0.13(-0.40%)
Feb 13, 2004 32.81 32.98 32.41 32.63 376,623 -0.28(-0.87%)
Feb 12, 2004 32.52 33.01 32.52 32.92 616,802 +0.39(+1.19%)
Feb 11, 2004 32.53 32.81 32.22 32.53 1,237,711 -0.18(-0.56%)
Feb 10, 2004 31.58 32.81 31.58 32.71 1,087,171 +1.12(+3.54%)
Feb 09, 2004 31.59 31.72 31.38 31.60 375,528 -0.01(-0.02%)
Feb 06, 2004 31.42 31.61 31.24 31.60 373,065 +0.18(+0.58%)
Feb 05, 2004 31.33 31.42 31.20 31.42 633,772 +0.09(+0.30%)
Feb 04, 2004 31.41 31.42 31.21 31.33 403,036 -0.08(-0.26%)
Feb 03, 2004 31.37 31.52 31.13 31.41 1,315,718 +0.11(+0.35%)
Feb 02, 2004 30.98 31.35 30.73 31.30 837,412 +0.24(+0.78%)
Jan 30, 2004 31.05 31.27 30.76 31.05 778,427 -0.12(-0.40%)
Jan 29, 2004 30.98 31.24 30.91 31.18 526,889 +0.23(+0.73%)
Jan 28, 2004 31.35 31.35 30.92 30.95 668,533 -0.27(-0.87%)
Jan 27, 2004 31.34 31.34 31.09 31.22 519,088 -0.12(-0.40%)
Jan 26, 2004 31.42 31.49 31.08 31.35 353,905 -0.07(-0.23%)
Jan 23, 2004 31.42 31.42 31.30 31.42 380,592 +0.00(+0.00%)
Jan 22, 2004 31.31 31.46 31.17 31.42 519,088 +0.00(+0.00%)
Jan 21, 2004 31.46 31.55 31.33 31.42 657,448 +0.01(+0.02%)
Jan 20, 2004 31.30 31.51 31.24 31.41 276,582 -0.03(-0.09%)
Jan 16, 2004 31.38 31.50 31.14 31.44 808,672 +0.14(+0.44%)
Jan 15, 2004 31.38 31.45 30.95 31.30 303,679 -0.12(-0.37%)
Jan 14, 2004 31.22 31.42 31.20 31.42 260,570 +0.36(+1.15%)
Jan 13, 2004 31.40 31.42 30.94 31.06 346,515 -0.29(-0.91%)
Jan 12, 2004 31.17 31.35 31.09 31.35 518,404 +0.14(+0.45%)
Jan 09, 2004 31.20 31.41 31.08 31.21 545,091 -0.21(-0.67%)
Jan 08, 2004 31.41 31.61 31.35 31.42 611,739 +0.01(+0.05%)
Jan 07, 2004 31.63 31.63 31.16 31.41 375,528 -0.15(-0.49%)
Jan 06, 2004 31.92 31.92 31.54 31.56 468,042 -0.43(-1.35%)
Jan 05, 2004 31.46 32.01 31.43 31.99 588,200 +0.88(+2.82%)
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.