Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 41.33 41.69 40.71 41.60 190,846 +0.27(+0.66%)
Dec 30, 2003 40.76 41.33 40.70 41.33 113,608 +0.66(+1.63%)
Dec 29, 2003 40.39 40.71 40.30 40.66 221,014 +0.22(+0.55%)
Dec 26, 2003 40.55 40.90 40.43 40.44 48,781 -0.11(-0.28%)
Dec 24, 2003 40.31 40.57 40.23 40.55 92,106 +0.29(+0.72%)
Dec 23, 2003 40.40 40.40 40.09 40.26 255,246 -0.26(-0.65%)
Dec 22, 2003 40.48 40.66 40.28 40.52 315,688 -0.09(-0.23%)
Dec 19, 2003 40.99 41.04 40.51 40.62 217,698 -0.23(-0.57%)
Dec 18, 2003 41.33 41.33 40.85 40.85 155,864 -0.43(-1.04%)
Dec 17, 2003 41.22 42.05 41.24 41.28 396,562 +0.06(+0.14%)
Dec 16, 2003 40.71 41.24 40.63 41.22 247,116 +0.37(+0.92%)
Dec 15, 2003 40.76 40.92 40.70 40.85 243,693 +0.48(+1.18%)
Dec 12, 2003 39.87 40.42 39.87 40.37 212,884 +0.47(+1.17%)
Dec 11, 2003 39.73 39.95 39.44 39.91 376,986 +0.18(+0.45%)
Dec 10, 2003 39.96 39.96 39.54 39.73 72,744 -0.21(-0.51%)
Dec 09, 2003 39.87 39.93 39.53 39.93 122,060 +0.16(+0.40%)
Dec 08, 2003 39.89 39.92 39.61 39.77 100,771 -0.19(-0.47%)
Dec 05, 2003 39.90 40.05 39.85 39.96 105,693 +0.07(+0.16%)
Dec 04, 2003 40.00 40.04 39.73 39.90 126,232 -0.01(-0.02%)
Dec 03, 2003 39.77 39.98 39.73 39.91 177,367 +0.16(+0.40%)
Dec 02, 2003 39.54 39.75 39.40 39.75 204,432 +0.12(+0.31%)
Dec 01, 2003 39.54 39.87 39.49 39.63 261,236 +0.18(+0.45%)
Nov 28, 2003 39.31 39.49 39.12 39.45 99,488 +0.28(+0.72%)
Nov 26, 2003 39.04 39.20 38.89 39.17 157,042 +0.19(+0.48%)
Nov 25, 2003 38.77 38.98 38.70 38.98 187,957 +0.34(+0.87%)
Nov 24, 2003 38.61 38.76 38.42 38.64 105,264 +0.27(+0.71%)
Nov 21, 2003 38.47 38.58 37.95 38.37 136,608 +0.05(+0.12%)
Nov 20, 2003 38.98 38.98 38.27 38.33 173,623 -0.65(-1.68%)
Nov 19, 2003 39.77 39.80 38.90 38.98 293,330 -0.74(-1.86%)
Nov 18, 2003 39.34 39.82 39.34 39.72 318,256 +0.37(+0.95%)
Nov 17, 2003 39.20 39.34 39.08 39.34 193,628 -0.26(-0.66%)
Nov 14, 2003 39.40 39.77 39.35 39.61 233,851 +0.35(+0.88%)
Nov 13, 2003 39.17 39.26 38.91 39.26 191,488 +0.05(+0.12%)
Nov 12, 2003 38.52 39.21 38.42 39.21 199,190 +0.09(+0.24%)
Nov 11, 2003 39.12 39.11 38.79 39.12 226,042 +0.00(+0.00%)
Nov 10, 2003 39.21 39.26 39.11 39.12 273,004 -0.09(-0.24%)
Nov 07, 2003 38.62 39.21 38.62 39.21 199,618 +0.58(+1.50%)
Nov 06, 2003 38.70 38.75 38.70 38.63 140,781 +0.03(+0.07%)
Nov 05, 2003 38.32 38.56 38.15 38.61 239,414 +0.37(+0.98%)
Nov 04, 2003 38.32 38.32 37.91 38.23 393,032 -0.08(-0.22%)
Nov 03, 2003 37.72 38.32 37.72 38.32 161,213 +0.92(+2.45%)
Oct 31, 2003 37.44 37.54 37.23 37.40 193,734 +0.21(+0.55%)
Oct 30, 2003 37.25 37.25 36.97 37.19 97,883 +0.08(+0.23%)
Oct 29, 2003 36.94 37.11 36.88 37.11 122,488 +0.29(+0.79%)
Oct 28, 2003 36.92 37.06 36.62 36.82 844,689 -0.71(-1.89%)
Oct 27, 2003 37.02 37.90 37.02 37.53 109,437 +0.61(+1.65%)
Oct 24, 2003 37.05 37.10 36.90 36.92 222,939 -0.07(-0.20%)
Oct 23, 2003 37.16 37.17 36.72 37.00 383,619 -0.25(-0.68%)
Oct 22, 2003 37.37 37.40 37.20 37.25 196,944 -0.10(-0.28%)
Oct 21, 2003 37.20 37.46 37.19 37.35 181,967 +0.29(+0.78%)
Oct 20, 2003 37.44 37.60 37.06 37.06 74,776 -0.14(-0.38%)
Oct 17, 2003 38.05 38.09 37.20 37.20 132,758 -0.69(-1.83%)
Oct 16, 2003 37.62 37.94 37.74 37.90 152,762 +0.27(+0.72%)
Oct 15, 2003 38.79 38.79 37.62 37.62 294,399 -0.03(-0.07%)
Oct 14, 2003 37.34 37.65 37.29 37.65 159,288 +0.33(+0.88%)
Oct 13, 2003 37.16 37.29 37.05 37.33 110,827 +0.33(+0.88%)
Oct 10, 2003 37.34 37.34 37.00 37.00 94,674 -0.33(-0.88%)
Oct 09, 2003 37.00 37.30 36.98 37.33 192,879 +0.47(+1.27%)
Oct 08, 2003 37.16 37.26 36.71 36.86 136,930 -0.30(-0.81%)
Oct 07, 2003 37.09 37.21 36.95 37.16 247,329 +0.07(+0.18%)
Oct 06, 2003 36.69 37.03 36.64 37.09 165,814 +0.36(+0.97%)
Oct 03, 2003 36.32 37.06 36.27 36.74 224,223 +0.56(+1.55%)
Oct 02, 2003 35.96 36.17 35.93 36.18 196,515 +0.37(+1.04%)
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.