Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 33.00 33.45 33.00 33.45 500 +0.85(+2.61%)
Apr 29, 2004 32.60 32.60 32.60 32.60 100 -0.15(-0.46%)
Apr 28, 2004 33.01 33.20 32.61 32.75 7,100 -0.55(-1.65%)
Apr 27, 2004 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Apr 26, 2004 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Apr 23, 2004 33.30 33.30 33.30 33.30 100 +0.30(+0.91%)
Apr 22, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 21, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 20, 2004 33.00 33.00 33.00 33.00 1,000 +0.05(+0.15%)
Apr 19, 2004 32.95 32.95 32.95 32.95 300 +0.25(+0.76%)
Apr 16, 2004 32.70 32.70 32.70 32.70 100 -0.70(-2.10%)
Apr 15, 2004 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Apr 14, 2004 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Apr 13, 2004 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Apr 12, 2004 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Apr 08, 2004 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Apr 07, 2004 33.10 33.40 33.10 33.40 1,300 -0.05(-0.15%)
Apr 06, 2004 33.45 33.45 33.45 33.45 0 +0.00(+0.00%)
Apr 05, 2004 33.45 33.45 33.45 33.45 100 +0.35(+1.06%)
Apr 02, 2004 33.10 33.10 33.10 33.10 100 +0.30(+0.91%)
Apr 01, 2004 32.43 32.80 32.43 32.80 2,100 +0.30(+0.92%)
Mar 31, 2004 32.00 32.50 32.00 32.50 300 +0.73(+2.30%)
Mar 30, 2004 31.77 31.77 31.77 31.77 0 +0.00(+0.00%)
Mar 29, 2004 32.00 32.00 31.77 31.77 2,000 +0.02(+0.06%)
Mar 26, 2004 31.75 31.75 31.75 31.75 300 -0.35(-1.09%)
Mar 25, 2004 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
Mar 24, 2004 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
Mar 23, 2004 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
Mar 22, 2004 32.25 32.25 32.00 32.10 1,900 -0.40(-1.23%)
Mar 19, 2004 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Mar 18, 2004 32.50 32.50 32.50 32.50 500 -0.20(-0.61%)
Mar 17, 2004 32.90 32.90 32.70 32.70 200 +0.20(+0.62%)
Mar 16, 2004 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Mar 15, 2004 32.50 32.50 32.50 32.50 200 -0.88(-2.64%)
Mar 12, 2004 33.38 33.38 33.38 33.38 100 +0.24(+0.72%)
Mar 11, 2004 33.00 33.15 33.00 33.14 500 +0.89(+2.76%)
Mar 10, 2004 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 09, 2004 32.00 32.25 32.00 32.25 200 +0.80(+2.54%)
Mar 08, 2004 31.45 31.45 31.45 31.45 0 +0.00(+0.00%)
Mar 05, 2004 31.50 31.50 31.45 31.45 200 -0.30(-0.94%)
Mar 04, 2004 31.26 31.75 30.74 31.75 3,700 +0.45(+1.44%)
Mar 03, 2004 31.30 31.30 31.30 31.30 100 -0.40(-1.26%)
Mar 02, 2004 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
Mar 01, 2004 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
Feb 27, 2004 31.70 31.70 31.70 31.70 100 -0.59(-1.83%)
Feb 26, 2004 31.39 32.40 31.39 32.29 600 +2.04(+6.74%)
Feb 25, 2004 30.25 30.25 30.25 30.25 400 -3.90(-11.42%)
Feb 24, 2004 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 23, 2004 34.15 34.15 34.15 34.15 200 -0.78(-2.23%)
Feb 20, 2004 34.93 34.93 34.93 34.93 300 +0.21(+0.60%)
Feb 19, 2004 35.46 35.46 34.71 34.72 700 -0.78(-2.20%)
Feb 18, 2004 35.85 35.85 35.50 35.50 700 +0.40(+1.14%)
Feb 17, 2004 35.10 35.10 35.10 35.10 0 +0.00(+0.00%)
Feb 13, 2004 34.85 35.10 34.85 35.10 700 +0.50(+1.45%)
Feb 12, 2004 34.97 34.97 34.60 34.60 300 -0.19(-0.55%)
Feb 11, 2004 34.79 34.79 34.79 34.79 0 +0.00(+0.00%)
Feb 10, 2004 34.37 34.79 34.37 34.79 700 -0.12(-0.34%)
Feb 09, 2004 34.91 34.91 34.91 34.91 0 +0.00(+0.00%)
Feb 06, 2004 34.65 34.91 34.65 34.91 200 -0.09(-0.26%)
Feb 05, 2004 34.90 35.00 34.90 35.00 1,000 +0.68(+1.98%)
Feb 04, 2004 34.30 34.32 34.30 34.32 200 +0.36(+1.06%)
Feb 03, 2004 33.96 33.96 33.96 33.96 0 +0.00(+0.00%)
Feb 02, 2004 33.70 33.96 33.70 33.96 900 +0.28(+0.83%)
Jan 30, 2004 33.54 33.68 33.54 33.68 200 +0.24(+0.72%)
Jan 29, 2004 33.44 33.44 33.44 33.44 100 -0.35(-1.04%)
Jan 28, 2004 33.75 33.79 33.75 33.79 200 +0.40(+1.20%)
Jan 27, 2004 33.39 33.39 33.39 33.39 100 +0.09(+0.27%)
Jan 26, 2004 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Jan 23, 2004 33.30 33.60 33.30 33.30 800 -0.16(-0.48%)
Jan 22, 2004 33.35 33.46 33.00 33.46 800 +0.31(+0.94%)
Jan 21, 2004 32.90 33.50 32.90 33.15 1,300 +0.50(+1.53%)
Jan 20, 2004 32.35 32.65 32.20 32.65 2,100 +0.35(+1.08%)
Jan 16, 2004 32.30 32.30 32.30 32.30 100 -0.34(-1.04%)
Jan 15, 2004 32.64 32.64 32.64 32.64 0 +0.00(+0.00%)
Jan 14, 2004 32.50 32.64 32.50 32.64 500 -0.06(-0.18%)
Jan 13, 2004 32.70 32.70 32.70 32.70 100 +0.31(+0.96%)
Jan 12, 2004 32.39 32.39 32.39 32.39 0 +0.00(+0.00%)
Jan 09, 2004 32.40 32.44 32.39 32.39 1,300 +0.39(+1.22%)
Jan 08, 2004 32.25 32.25 32.00 32.00 600 -0.64(-1.96%)
Jan 07, 2004 32.64 32.64 32.64 32.64 100 -1.04(-3.09%)
Jan 06, 2004 33.24 33.68 33.24 33.68 700 +0.69(+2.09%)
Dec 31, 2003 32.99 32.99 32.99 32.99 200 +0.34(+1.04%)
Dec 30, 2003 32.65 32.65 32.65 32.65 0 +0.00(+0.00%)
Dec 29, 2003 32.65 32.65 32.65 32.65 100 +0.25(+0.77%)
Dec 26, 2003 32.40 32.40 32.40 32.40 200 +0.10(+0.31%)
Dec 24, 2003 32.30 32.30 32.30 32.30 0 +0.38(+1.19%)
Dec 23, 2003 31.92 31.92 31.92 31.92 0 +0.00(+0.00%)
Dec 22, 2003 31.92 31.92 31.92 31.92 0 +0.00(+0.00%)
Dec 19, 2003 31.92 31.92 31.92 31.92 1,700 +0.04(+0.13%)
Dec 18, 2003 31.70 31.70 31.70 31.88 2,300 +0.13(+0.41%)
Dec 17, 2003 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Dec 16, 2003 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Dec 15, 2003 31.75 31.75 31.75 31.75 1,700 -1.33(-4.02%)
Dec 12, 2003 33.08 33.08 33.08 33.08 0 +0.00(+0.00%)
Dec 11, 2003 33.08 33.08 33.08 33.08 200 +0.13(+0.39%)
Dec 10, 2003 32.95 32.95 32.95 32.95 0 +0.00(+0.00%)
Dec 09, 2003 32.95 32.95 32.95 32.95 0 +0.00(+0.00%)
Dec 08, 2003 32.95 32.95 32.95 32.95 400 -0.25(-0.75%)
Dec 05, 2003 33.22 33.22 33.22 33.20 500 -0.56(-1.66%)
Dec 04, 2003 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Dec 03, 2003 33.85 33.85 33.76 33.76 500 -0.24(-0.71%)
Dec 02, 2003 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 01, 2003 34.00 34.00 34.00 34.00 700 -0.25(-0.73%)
Nov 28, 2003 34.25 34.25 34.25 34.25 100 +0.37(+1.09%)
Nov 26, 2003 33.88 33.88 33.88 33.88 0 +0.78(+2.36%)
Nov 25, 2003 32.65 33.10 32.65 33.10 1,300 +0.50(+1.53%)
Nov 24, 2003 32.30 32.60 32.30 32.60 200 +0.61(+1.91%)
Nov 21, 2003 31.99 31.99 31.99 31.99 300 +0.39(+1.23%)
Nov 20, 2003 31.60 31.60 31.60 31.60 300 +0.10(+0.32%)
Nov 19, 2003 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Nov 18, 2003 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Nov 17, 2003 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Nov 14, 2003 31.50 31.50 31.50 31.50 100 -0.25(-0.79%)
Nov 13, 2003 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Nov 12, 2003 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Nov 11, 2003 31.75 31.75 31.75 31.75 0 +0.25(+0.79%)
Nov 10, 2003 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Nov 07, 2003 31.50 31.50 31.50 31.50 0 +0.25(+0.80%)
Nov 06, 2003 30.99 31.25 30.99 31.25 800 -0.05(-0.16%)
Nov 05, 2003 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
Nov 04, 2003 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
Nov 03, 2003 31.30 31.30 31.30 31.30 0 -0.01(-0.03%)
Oct 31, 2003 31.31 31.31 31.31 31.31 600 +0.47(+1.52%)
Oct 30, 2003 30.84 30.84 30.84 30.84 0 +0.00(+0.00%)
Oct 29, 2003 30.84 30.84 30.84 30.84 100 +0.20(+0.65%)
Oct 28, 2003 30.64 30.64 30.64 30.64 0 +0.00(+0.00%)
Oct 27, 2003 30.69 30.69 30.64 30.64 300 +0.22(+0.72%)
Oct 24, 2003 30.00 30.71 30.00 30.42 600 +0.72(+2.42%)
Oct 23, 2003 29.70 29.70 29.70 29.70 100 -0.15(-0.50%)
Oct 22, 2003 29.85 29.85 29.85 29.85 200 -0.30(-1.00%)
Oct 21, 2003 30.11 30.15 30.11 30.15 1,000 +0.07(+0.23%)
Oct 20, 2003 30.08 30.08 30.08 30.08 0 +0.23(+0.77%)
Oct 17, 2003 29.85 29.85 29.85 29.85 0 +0.00(+0.00%)
Oct 16, 2003 29.85 29.85 29.85 29.85 200 +0.05(+0.17%)
Oct 15, 2003 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Oct 14, 2003 29.80 29.80 29.80 29.80 200 -0.50(-1.65%)
Oct 13, 2003 30.30 30.30 30.30 30.30 0 +0.00(+0.00%)
Oct 10, 2003 30.30 30.30 30.30 30.30 0 +0.00(+0.00%)
Oct 09, 2003 30.30 30.30 30.30 30.30 100 +0.24(+0.80%)
Oct 08, 2003 30.06 30.06 30.06 30.06 0 +0.00(+0.00%)
Oct 07, 2003 30.06 30.06 30.06 30.06 0 +0.00(+0.00%)
Oct 06, 2003 30.06 30.06 30.06 30.06 200 +0.01(+0.03%)
Oct 03, 2003 30.05 30.05 30.05 30.05 300 -0.05(-0.17%)
Oct 02, 2003 30.10 30.10 30.10 30.10 0 +0.00(+0.00%)
Oct 01, 2003 30.27 30.10 30.00 30.10 2,600 -0.10(-0.33%)
Sep 30, 2003 30.20 30.20 30.20 30.20 100 +0.20(+0.67%)
Sep 29, 2003 30.70 30.70 30.15 30.00 1,100 -1.58(-5.00%)
Sep 26, 2003 31.58 31.58 31.58 31.58 0 +0.00(+0.00%)
Sep 25, 2003 31.58 31.58 31.58 31.58 0 +0.00(+0.00%)
Sep 24, 2003 31.58 31.58 31.58 31.58 800 +0.33(+1.06%)
Sep 23, 2003 31.00 31.25 31.00 31.25 700 +0.50(+1.63%)
Sep 22, 2003 30.74 30.80 30.30 30.75 6,000 +0.35(+1.15%)
Sep 19, 2003 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Sep 18, 2003 30.40 30.40 30.40 30.40 200 +0.42(+1.40%)
Sep 17, 2003 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Sep 16, 2003 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Sep 15, 2003 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Sep 12, 2003 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Sep 11, 2003 29.50 29.98 29.50 29.98 700 +0.28(+0.94%)
Sep 10, 2003 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Sep 09, 2003 29.70 29.70 29.70 29.70 100 -0.25(-0.83%)
Sep 08, 2003 29.95 29.95 29.95 29.95 100 -0.25(-0.83%)
Sep 05, 2003 29.78 30.20 29.78 30.20 1,000 +0.66(+2.23%)
Sep 04, 2003 29.54 29.54 29.54 29.54 0 +0.00(+0.00%)
Sep 03, 2003 29.35 29.54 29.35 29.54 300 +0.44(+1.51%)
Sep 02, 2003 29.00 29.10 29.00 29.10 200 +0.38(+1.32%)
Aug 29, 2003 28.72 28.72 28.72 28.72 200 +0.25(+0.88%)
Aug 28, 2003 28.47 28.47 28.47 28.47 0 +0.00(+0.00%)
Aug 27, 2003 28.47 28.47 28.47 28.47 0 +0.00(+0.00%)
Aug 26, 2003 28.47 28.47 28.47 28.47 0 +0.00(+0.00%)
Aug 25, 2003 28.46 28.61 28.46 28.47 900 +0.25(+0.89%)
Aug 22, 2003 28.41 28.47 28.22 28.22 700 -0.18(-0.63%)
Aug 21, 2003 28.30 28.40 28.30 28.40 700 +0.30(+1.07%)
Aug 20, 2003 28.10 28.10 28.10 28.10 200 -0.20(-0.71%)
Aug 19, 2003 28.52 28.52 28.30 28.30 1,300 -0.30(-1.05%)
Aug 18, 2003 28.60 28.60 28.60 28.60 200 -0.20(-0.69%)
Aug 15, 2003 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Aug 14, 2003 28.00 28.80 28.00 28.80 1,700 +1.04(+3.75%)
Aug 13, 2003 27.99 28.00 27.76 27.76 1,500 -0.04(-0.14%)
Aug 12, 2003 27.80 27.80 27.80 27.80 100 -0.20(-0.71%)
Aug 11, 2003 28.00 28.00 28.00 28.00 100 +0.20(+0.72%)
Aug 08, 2003 27.50 27.80 27.50 27.80 4,400 +0.40(+1.46%)
Aug 07, 2003 27.56 27.56 27.40 27.40 200 -0.21(-0.76%)
Aug 06, 2003 27.40 27.61 27.35 27.61 900 -0.19(-0.68%)
Aug 05, 2003 28.05 28.05 27.80 27.80 200 -0.45(-1.59%)
Aug 04, 2003 29.00 29.00 28.25 28.25 700 -0.50(-1.74%)
Aug 01, 2003 29.00 29.00 28.75 28.75 400 -0.45(-1.54%)
Jul 31, 2003 28.50 29.20 28.50 29.20 1,300 +0.75(+2.64%)
Jul 30, 2003 28.45 28.45 28.45 28.45 100 -0.25(-0.87%)
Jul 29, 2003 28.70 28.70 28.00 28.70 4,000 -0.25(-0.86%)
Jul 28, 2003 28.70 28.95 28.70 28.95 500 +0.50(+1.76%)
Jul 25, 2003 28.49 28.55 28.30 28.45 1,300 -0.05(-0.18%)
Jul 24, 2003 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jul 23, 2003 28.78 28.78 28.50 28.50 800 -0.53(-1.83%)
Jul 22, 2003 29.00 29.03 29.00 29.03 300 +0.28(+0.97%)
Jul 21, 2003 27.45 28.75 27.45 28.75 2,400 +0.80(+2.86%)
Jul 18, 2003 28.51 28.51 27.95 27.95 300 -1.56(-5.29%)
Jul 17, 2003 29.51 29.51 29.51 29.51 0 +0.00(+0.00%)
Jul 16, 2003 29.75 29.75 29.51 29.51 600 +0.11(+0.37%)
Jul 15, 2003 29.40 29.40 29.40 29.40 1,000 -0.20(-0.68%)
Jul 14, 2003 30.20 30.20 29.60 29.60 300 -0.90(-2.95%)
Jul 11, 2003 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 10, 2003 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 09, 2003 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 08, 2003 30.05 30.50 30.05 30.50 1,100 +0.70(+2.35%)
Jul 07, 2003 29.50 29.80 29.50 29.80 900 +0.55(+1.88%)
Jul 03, 2003 29.25 29.25 29.25 29.25 200 -0.50(-1.68%)
Jul 02, 2003 30.00 30.00 29.75 29.75 700 -1.72(-5.47%)
Jul 01, 2003 31.95 31.95 31.38 31.47 2,500 +0.02(+0.06%)
Jun 30, 2003 31.45 31.45 31.45 31.45 100 +0.65(+2.11%)
Jun 27, 2003 30.50 30.80 30.50 30.80 300 +0.75(+2.50%)
Jun 26, 2003 29.50 30.05 29.50 30.05 300 +0.76(+2.59%)
Jun 25, 2003 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
Jun 24, 2003 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
Jun 23, 2003 29.65 29.65 29.29 29.29 500 -1.01(-3.33%)
Jun 20, 2003 30.30 30.30 30.30 30.30 0 +0.00(+0.00%)
Jun 19, 2003 30.58 30.58 30.10 30.30 1,600 -0.25(-0.82%)
Jun 18, 2003 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Jun 17, 2003 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Jun 16, 2003 30.05 30.55 30.05 30.55 200 +0.95(+3.21%)
Jun 13, 2003 29.60 29.60 29.60 29.60 100 +0.40(+1.37%)
Jun 12, 2003 28.85 29.20 28.85 29.20 300 -0.10(-0.34%)
Jun 11, 2003 29.10 29.30 29.10 29.30 300 +0.60(+2.09%)
Jun 10, 2003 28.00 28.70 28.00 28.70 1,500 +0.70(+2.50%)
Jun 09, 2003 29.00 29.00 28.00 28.00 1,800 -1.75(-5.88%)
Jun 06, 2003 30.00 30.00 28.40 29.75 5,000 -0.25(-0.83%)
Jun 05, 2003 30.02 30.02 29.97 30.00 3,500 -0.01(-0.03%)
Jun 04, 2003 29.15 30.03 29.15 30.01 4,400 +0.86(+2.95%)
Jun 03, 2003 28.55 29.25 28.55 29.15 3,000 +0.95(+3.37%)
Jun 02, 2003 28.20 28.20 28.20 28.20 100 +0.55(+1.99%)
May 30, 2003 27.65 27.65 27.65 27.65 100 +0.50(+1.84%)
May 29, 2003 27.15 27.15 27.15 27.15 100 +0.25(+0.93%)
May 28, 2003 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
May 23, 2003 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
May 22, 2003 26.90 26.90 26.90 26.90 100 +0.15(+0.56%)
May 21, 2003 26.60 26.75 26.60 26.75 200 +0.25(+0.94%)
May 20, 2003 26.50 26.50 26.50 26.50 200 +0.00(+0.00%)
May 19, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
May 16, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
May 15, 2003 26.70 26.70 26.50 26.50 1,700 -0.70(-2.57%)
May 14, 2003 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
May 13, 2003 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
May 12, 2003 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
May 09, 2003 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
May 08, 2003 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
May 07, 2003 26.51 27.20 26.51 27.20 400 +0.85(+3.23%)
May 06, 2003 26.10 26.35 26.10 26.35 1,200 +0.00(+0.00%)
May 05, 2003 26.44 26.44 26.35 26.35 400 -0.15(-0.57%)
May 02, 2003 26.50 26.50 26.50 26.50 200 -0.38(-1.41%)
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.