Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 31.29 31.66 31.28 31.60 396,740 +0.39(+1.24%)
Dec 30, 2003 31.26 31.36 31.05 31.21 283,288 -0.05(-0.16%)
Dec 29, 2003 30.95 31.30 30.73 31.26 297,521 +0.39(+1.25%)
Dec 26, 2003 30.98 31.24 30.84 30.87 117,968 +0.04(+0.14%)
Dec 24, 2003 31.05 31.05 30.79 30.83 78,417 -0.23(-0.75%)
Dec 23, 2003 30.95 31.31 30.89 31.06 335,703 +0.12(+0.40%)
Dec 22, 2003 30.61 31.01 30.57 30.94 287,120 +0.26(+0.83%)
Dec 19, 2003 30.65 30.88 30.46 30.68 441,355 +0.27(+0.89%)
Dec 18, 2003 30.49 30.67 30.22 30.41 421,648 -0.25(-0.81%)
Dec 17, 2003 30.25 30.67 30.25 30.66 578,620 +0.65(+2.17%)
Dec 16, 2003 29.94 30.13 29.68 30.01 415,626 +0.20(+0.66%)
Dec 15, 2003 30.33 30.51 29.81 29.81 423,427 -0.36(-1.19%)
Dec 12, 2003 30.20 30.20 29.85 30.17 397,972 +0.04(+0.15%)
Dec 11, 2003 29.45 30.27 29.45 30.13 438,755 +0.64(+2.18%)
Dec 10, 2003 30.16 30.16 29.43 29.48 265,360 -0.75(-2.47%)
Dec 09, 2003 30.00 30.26 29.97 30.23 410,700 +0.35(+1.17%)
Dec 08, 2003 29.45 29.91 29.58 29.88 386,066 +0.42(+1.44%)
Dec 05, 2003 29.79 29.86 29.46 29.45 265,771 -0.50(-1.66%)
Dec 04, 2003 30.27 30.35 29.56 29.95 542,764 -0.41(-1.35%)
Dec 03, 2003 30.11 30.50 30.11 30.36 587,242 +0.37(+1.24%)
Dec 02, 2003 29.87 30.13 29.81 29.99 707,537 +0.04(+0.15%)
Dec 01, 2003 30.21 30.21 29.88 29.94 762,963 -0.21(-0.70%)
Nov 28, 2003 30.38 30.43 30.11 30.16 181,468 -0.20(-0.67%)
Nov 26, 2003 30.36 30.36 30.19 30.36 315,175 +0.11(+0.36%)
Nov 25, 2003 29.97 30.59 29.97 30.25 471,052 +0.26(+0.85%)
Nov 24, 2003 29.89 30.04 29.70 30.00 637,467 +0.21(+0.71%)
Nov 21, 2003 29.45 29.93 29.37 29.78 636,920 +0.42(+1.42%)
Nov 20, 2003 29.78 29.85 29.37 29.37 538,385 -0.41(-1.37%)
Nov 19, 2003 30.14 30.14 29.73 29.78 234,979 -0.31(-1.04%)
Nov 18, 2003 30.15 30.15 30.07 30.09 478,579 -0.05(-0.17%)
Nov 17, 2003 30.16 30.62 30.01 30.14 667,028 -0.49(-1.60%)
Nov 14, 2003 30.99 31.27 30.54 30.63 514,298 -0.34(-1.09%)
Nov 13, 2003 31.30 31.30 30.87 30.97 704,116 -0.43(-1.37%)
Nov 12, 2003 31.02 31.41 31.02 31.40 381,823 +0.36(+1.15%)
Nov 11, 2003 30.87 31.27 30.87 31.04 450,935 +0.12(+0.38%)
Nov 10, 2003 31.49 31.49 30.89 30.92 462,704 -0.46(-1.47%)
Nov 07, 2003 31.49 31.60 31.36 31.38 590,663 -0.29(-0.92%)
Nov 06, 2003 31.20 31.66 31.14 31.68 560,555 +0.47(+1.52%)
Nov 05, 2003 31.16 31.19 31.05 31.20 315,586 +0.12(+0.40%)
Nov 04, 2003 31.16 31.19 31.05 31.08 358,695 -0.12(-0.37%)
Nov 03, 2003 31.02 31.23 30.90 31.19 574,341 +0.18(+0.57%)
Oct 31, 2003 31.11 31.61 31.02 31.02 496,644 -0.12(-0.40%)
Oct 30, 2003 31.40 31.42 31.07 31.14 495,002 -0.18(-0.58%)
Oct 29, 2003 31.64 31.80 31.33 31.33 840,970 -0.86(-2.68%)
Oct 28, 2003 31.87 32.20 31.73 32.19 540,574 +0.41(+1.29%)
Oct 27, 2003 31.15 32.01 31.15 31.78 655,122 +0.80(+2.60%)
Oct 24, 2003 30.98 31.15 30.76 30.97 483,917 -0.32(-1.03%)
Oct 23, 2003 30.48 31.71 30.29 31.30 887,500 +0.77(+2.54%)
Oct 22, 2003 30.93 30.93 30.47 30.52 449,703 -0.41(-1.32%)
Oct 21, 2003 31.26 31.26 30.89 30.93 466,536 -0.35(-1.12%)
Oct 20, 2003 31.20 31.34 30.83 31.28 520,320 -0.07(-0.21%)
Oct 17, 2003 31.60 31.60 31.26 31.35 484,327 -0.37(-1.17%)
Oct 16, 2003 31.15 31.90 31.08 31.72 831,527 +0.50(+1.61%)
Oct 15, 2003 30.21 31.22 30.15 31.22 1,066,506 +0.96(+3.19%)
Oct 14, 2003 30.21 30.25 29.99 30.25 366,769 +0.10(+0.34%)
Oct 13, 2003 29.56 30.32 29.67 30.15 288,078 +0.58(+1.98%)
Oct 10, 2003 29.95 30.03 29.52 29.56 508,551 -0.37(-1.22%)
Oct 09, 2003 29.34 30.56 29.34 29.93 809,220 +1.05(+3.64%)
Oct 08, 2003 29.39 29.39 28.75 28.88 394,825 -0.37(-1.27%)
Oct 07, 2003 29.31 29.25 28.94 29.25 371,149 -0.06(-0.20%)
Oct 06, 2003 29.30 29.40 29.06 29.31 330,366 +0.08(+0.28%)
Oct 03, 2003 29.05 29.38 29.05 29.23 803,472 +0.39(+1.37%)
Oct 02, 2003 28.90 28.97 28.70 28.83 230,873 -0.03(-0.10%)
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.