Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 47.84 48.33 47.47 48.09 131,942 +0.39(+0.81%)
Jan 29, 2004 46.80 47.72 46.60 47.70 129,828 +0.90(+1.93%)
Jan 28, 2004 47.89 48.00 46.75 46.80 138,081 -0.89(-1.88%)
Jan 27, 2004 48.84 49.04 47.69 47.69 190,213 -1.05(-2.16%)
Jan 26, 2004 48.53 48.84 47.69 48.75 125,299 +0.22(+0.45%)
Jan 23, 2004 47.94 48.61 47.63 48.53 190,717 +0.59(+1.22%)
Jan 22, 2004 47.94 48.41 47.73 47.94 99,132 +0.08(+0.17%)
Jan 21, 2004 47.72 48.07 47.69 47.86 300,014 +0.14(+0.29%)
Jan 20, 2004 48.34 48.51 47.60 47.72 289,447 -0.62(-1.27%)
Jan 16, 2004 48.39 48.69 48.09 48.34 117,348 +0.25(+0.52%)
Jan 15, 2004 48.00 48.41 47.68 48.09 170,186 +0.15(+0.31%)
Jan 14, 2004 47.73 48.17 47.68 47.94 192,025 +0.21(+0.44%)
Jan 13, 2004 47.00 47.73 47.00 47.73 167,871 +0.91(+1.95%)
Jan 12, 2004 46.55 47.08 46.25 46.82 112,518 +0.47(+1.01%)
Jan 09, 2004 46.95 47.10 46.45 46.35 129,325 -0.60(-1.27%)
Jan 08, 2004 46.40 46.86 46.38 46.95 183,269 +0.70(+1.50%)
Jan 07, 2004 45.73 46.65 45.65 46.25 317,224 -0.35(-0.75%)
Jan 06, 2004 45.66 46.86 45.64 46.60 192,428 +0.50(+1.08%)
Jan 05, 2004 46.20 46.81 45.46 46.10 385,258 -0.82(-1.76%)
Jan 02, 2004 46.95 47.38 46.54 46.93 112,316 +0.10(+0.21%)
Dec 31, 2003 47.69 47.74 46.83 46.83 137,175 -0.86(-1.81%)
Dec 30, 2003 47.84 47.84 47.22 47.69 130,734 -0.15(-0.31%)
Dec 29, 2003 46.83 47.76 46.81 47.84 145,327 +1.01(+2.16%)
Dec 26, 2003 46.53 46.83 46.15 46.83 73,468 +0.40(+0.86%)
Dec 24, 2003 46.50 46.75 46.30 46.43 70,348 -0.08(-0.17%)
Dec 23, 2003 46.49 46.63 46.04 46.51 228,860 -0.36(-0.76%)
Dec 22, 2003 46.89 46.89 46.49 46.87 154,083 -0.03(-0.06%)
Dec 19, 2003 46.75 47.01 46.30 46.90 184,376 +0.15(+0.32%)
Dec 18, 2003 46.20 46.70 46.01 46.75 142,811 +0.61(+1.31%)
Dec 17, 2003 45.36 46.16 45.36 46.14 282,301 +0.95(+2.11%)
Dec 16, 2003 44.63 45.35 44.46 45.19 277,873 +0.67(+1.50%)
Dec 15, 2003 45.46 45.61 44.52 44.52 183,772 -0.93(-2.05%)
Dec 12, 2003 45.40 46.20 44.06 45.46 442,825 +0.81(+1.82%)
Dec 11, 2003 43.98 44.69 43.96 44.64 203,498 +0.54(+1.22%)
Dec 10, 2003 44.86 45.12 43.85 44.11 293,573 -0.76(-1.68%)
Dec 09, 2003 45.86 45.92 45.06 44.86 131,036 -1.04(-2.27%)
Dec 08, 2003 45.65 45.81 45.46 45.91 504,620 +0.25(+0.54%)
Dec 05, 2003 45.85 46.03 45.76 45.66 141,704 -0.19(-0.41%)
Dec 04, 2003 45.76 45.94 45.56 45.85 316,016 -0.06(-0.13%)
Dec 03, 2003 46.10 46.32 45.64 45.91 178,136 -0.16(-0.34%)
Dec 02, 2003 45.92 46.24 45.71 46.06 161,128 +0.16(+0.35%)
Dec 01, 2003 45.66 46.15 45.55 45.91 339,667 +0.55(+1.20%)
Nov 28, 2003 44.71 45.40 44.69 45.36 83,029 +0.77(+1.72%)
Nov 26, 2003 44.46 44.68 43.64 44.59 143,515 +0.23(+0.52%)
Nov 25, 2003 43.75 44.47 43.72 44.37 152,171 +0.66(+1.50%)
Nov 24, 2003 43.27 43.95 43.22 43.71 195,346 +0.78(+1.83%)
Nov 21, 2003 42.87 43.25 42.87 42.92 95,610 +0.20(+0.47%)
Nov 20, 2003 42.90 43.21 42.45 42.73 189,811 -0.25(-0.58%)
Nov 19, 2003 43.02 43.30 42.87 42.97 232,181 -0.09(-0.21%)
Nov 18, 2003 42.87 43.34 42.83 43.06 164,852 +0.24(+0.56%)
Nov 17, 2003 41.97 42.84 41.97 42.82 162,939 +0.25(+0.58%)
Nov 14, 2003 42.88 42.98 42.46 42.58 289,749 -0.35(-0.81%)
Nov 13, 2003 42.30 42.97 42.25 42.92 261,669 +0.63(+1.48%)
Nov 12, 2003 41.63 42.39 41.43 42.30 121,374 +0.91(+2.21%)
Nov 11, 2003 41.78 41.82 41.24 41.38 180,250 -0.52(-1.23%)
Nov 10, 2003 43.02 43.02 41.87 41.90 232,684 -1.37(-3.17%)
Nov 07, 2003 43.71 43.71 43.01 43.27 157,102 -0.40(-0.91%)
Nov 06, 2003 43.47 43.65 43.46 43.67 141,603 +0.20(+0.46%)
Nov 05, 2003 43.34 43.52 43.11 43.47 100,742 +0.13(+0.30%)
Nov 04, 2003 43.48 43.48 42.77 43.34 213,403 -0.46(-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.