Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 32.31 32.64 32.23 32.25 429,145 -0.06(-0.20%)
Feb 26, 2004 32.30 32.37 32.10 32.31 372,297 -0.14(-0.42%)
Feb 25, 2004 32.39 32.51 32.24 32.45 545,627 +0.06(+0.18%)
Feb 24, 2004 32.30 32.51 32.30 32.39 894,796 +0.05(+0.16%)
Feb 23, 2004 32.23 32.48 32.21 32.34 642,046 +0.17(+0.54%)
Feb 20, 2004 32.08 32.30 31.89 32.17 589,239 +0.23(+0.72%)
Feb 19, 2004 31.94 32.10 31.94 31.94 577,117 +0.01(+0.02%)
Feb 18, 2004 31.74 32.08 31.69 31.93 666,708 +0.01(+0.02%)
Feb 17, 2004 31.62 31.95 31.61 31.92 1,014,622 -0.13(-0.40%)
Feb 13, 2004 32.23 32.39 31.83 32.05 383,444 -0.28(-0.87%)
Feb 12, 2004 31.95 32.43 31.94 32.33 627,973 +0.38(+1.19%)
Feb 11, 2004 31.95 32.23 31.65 31.95 1,260,127 -0.18(-0.56%)
Feb 10, 2004 31.02 32.23 31.02 32.13 1,106,861 +1.10(+3.54%)
Feb 09, 2004 31.03 31.16 30.82 31.03 382,329 -0.01(-0.02%)
Feb 06, 2004 30.86 31.05 30.68 31.04 379,821 +0.18(+0.58%)
Feb 05, 2004 30.77 30.86 30.65 30.86 645,250 +0.09(+0.30%)
Feb 04, 2004 30.85 30.86 30.65 30.77 410,335 -0.08(-0.26%)
Feb 03, 2004 30.81 30.96 30.57 30.85 1,339,547 +0.11(+0.35%)
Feb 02, 2004 30.43 30.79 30.19 30.74 852,578 +0.24(+0.78%)
Jan 30, 2004 30.50 30.72 30.22 30.50 792,525 -0.12(-0.40%)
Jan 29, 2004 30.43 30.68 30.36 30.62 536,431 +0.22(+0.73%)
Jan 28, 2004 30.79 30.79 30.37 30.40 680,641 -0.27(-0.87%)
Jan 27, 2004 30.78 30.78 30.54 30.67 528,489 -0.12(-0.40%)
Jan 26, 2004 30.86 30.93 30.53 30.79 360,315 -0.07(-0.23%)
Jan 23, 2004 30.86 30.86 30.75 30.86 387,484 +0.00(+0.00%)
Jan 22, 2004 30.75 30.90 30.62 30.86 528,489 +0.00(+0.00%)
Jan 21, 2004 30.90 30.99 30.78 30.86 669,355 +0.01(+0.02%)
Jan 20, 2004 30.74 30.95 30.69 30.85 281,591 -0.03(-0.09%)
Jan 16, 2004 30.82 30.94 30.58 30.88 823,318 +0.14(+0.44%)
Jan 15, 2004 30.83 30.89 30.39 30.75 309,179 -0.11(-0.37%)
Jan 14, 2004 30.67 30.86 30.65 30.86 265,289 +0.35(+1.15%)
Jan 13, 2004 30.84 30.86 30.39 30.51 352,791 -0.28(-0.91%)
Jan 12, 2004 30.62 30.79 30.54 30.79 527,793 +0.14(+0.44%)
Jan 09, 2004 30.65 30.85 30.52 30.65 554,963 -0.21(-0.67%)
Jan 08, 2004 30.85 31.05 30.79 30.86 622,818 +0.01(+0.05%)
Jan 07, 2004 31.07 31.07 30.61 30.85 382,329 -0.15(-0.49%)
Jan 06, 2004 31.35 31.35 30.98 31.00 476,518 -0.42(-1.35%)
Jan 05, 2004 30.90 31.44 30.88 31.42 598,853 +0.86(+2.82%)
Jan 02, 2004 31.03 31.21 30.48 30.56 338,300 -0.47(-1.53%)
Dec 31, 2003 30.73 31.10 30.73 31.03 403,926 +0.38(+1.24%)
Dec 30, 2003 30.70 30.80 30.50 30.65 288,419 -0.05(-0.16%)
Dec 29, 2003 30.39 30.74 30.19 30.70 302,909 +0.38(+1.25%)
Dec 26, 2003 30.43 30.68 30.29 30.32 120,105 +0.04(+0.14%)
Dec 24, 2003 30.50 30.50 30.24 30.28 79,837 -0.23(-0.75%)
Dec 23, 2003 30.39 30.75 30.34 30.51 341,783 +0.12(+0.40%)
Dec 22, 2003 30.06 30.46 30.02 30.39 292,320 +0.25(+0.83%)
Dec 19, 2003 30.11 30.33 29.91 30.14 449,348 +0.27(+0.89%)
Dec 18, 2003 29.95 30.13 29.68 29.87 429,284 -0.24(-0.81%)
Dec 17, 2003 29.71 30.12 29.71 30.11 589,099 +0.64(+2.17%)
Dec 16, 2003 29.40 29.60 29.15 29.48 423,154 +0.19(+0.66%)
Dec 15, 2003 29.79 29.97 29.28 29.28 431,096 -0.35(-1.19%)
Dec 12, 2003 29.66 29.66 29.32 29.63 405,180 +0.04(+0.15%)
Dec 11, 2003 28.92 29.73 28.92 29.59 446,701 +0.63(+2.18%)
Dec 10, 2003 29.62 29.62 28.91 28.96 270,166 -0.73(-2.47%)
Dec 09, 2003 29.46 29.72 29.44 29.69 418,138 +0.34(+1.17%)
Dec 08, 2003 28.93 29.38 29.05 29.35 393,058 +0.42(+1.44%)
Dec 05, 2003 29.26 29.33 28.94 28.93 270,584 -0.49(-1.66%)
Dec 04, 2003 29.73 29.81 29.04 29.42 552,594 -0.40(-1.35%)
Dec 03, 2003 29.57 29.96 29.57 29.82 597,877 +0.37(+1.24%)
Dec 02, 2003 29.34 29.59 29.28 29.45 720,351 +0.04(+0.15%)
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.