Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.59 35.61 35.25 35.43 978,712 -0.16(-0.44%)
Dec 30, 2003 35.21 35.59 35.07 35.59 1,356,844 +0.38(+1.08%)
Dec 29, 2003 34.48 35.22 34.67 35.21 1,036,461 +0.73(+2.13%)
Dec 26, 2003 34.45 34.55 34.45 34.48 188,433 +0.03(+0.09%)
Dec 24, 2003 34.45 34.51 34.37 34.45 205,994 -0.01(-0.02%)
Dec 23, 2003 34.11 34.47 34.04 34.45 1,265,555 +0.51(+1.51%)
Dec 22, 2003 34.08 34.08 33.77 33.94 1,174,898 -0.16(-0.48%)
Dec 19, 2003 34.10 34.13 33.88 34.11 1,659,825 +0.26(+0.77%)
Dec 18, 2003 33.54 33.88 33.52 33.85 1,063,515 +0.30(+0.90%)
Dec 17, 2003 33.47 33.54 33.35 33.54 1,030,607 +0.09(+0.26%)
Dec 16, 2003 33.45 33.62 33.32 33.45 1,010,355 +0.09(+0.26%)
Dec 15, 2003 33.90 33.90 33.37 33.37 1,002,128 -0.53(-1.57%)
Dec 12, 2003 33.96 33.96 33.72 33.90 756,896 -0.01(-0.02%)
Dec 11, 2003 33.81 34.00 33.80 33.90 1,195,150 -0.07(-0.20%)
Dec 10, 2003 34.18 34.21 33.79 33.97 1,795,889 -0.21(-0.61%)
Dec 09, 2003 34.32 34.32 34.07 34.18 1,054,655 -0.14(-0.41%)
Dec 08, 2003 33.71 34.32 33.71 34.32 1,072,850 +0.53(+1.57%)
Dec 05, 2003 34.00 34.04 33.76 33.79 607,858 -0.20(-0.60%)
Dec 04, 2003 34.06 34.13 33.85 33.99 811,638 +0.08(+0.22%)
Dec 03, 2003 34.32 34.32 33.92 33.92 1,309,380 -0.21(-0.63%)
Dec 02, 2003 34.04 34.33 33.97 34.13 1,653,021 +0.24(+0.71%)
Dec 01, 2003 33.04 33.61 32.88 33.89 1,272,358 +0.76(+2.31%)
Nov 28, 2003 33.03 33.13 32.90 33.13 351,393 +0.09(+0.29%)
Nov 26, 2003 32.92 33.02 32.73 33.03 510,557 +0.17(+0.52%)
Nov 25, 2003 32.46 32.90 32.34 32.86 628,584 +0.40(+1.25%)
Nov 24, 2003 32.23 32.58 32.23 32.46 829,042 +0.33(+1.02%)
Nov 21, 2003 32.30 32.30 31.96 32.13 1,002,445 +0.09(+0.28%)
Nov 20, 2003 32.14 32.39 32.01 32.04 1,067,154 -0.26(-0.80%)
Nov 19, 2003 32.42 32.52 32.28 32.30 1,048,169 +0.01(+0.04%)
Nov 18, 2003 32.77 32.78 32.16 32.29 1,560,624 -0.52(-1.58%)
Nov 17, 2003 32.91 33.13 32.56 32.80 1,278,370 -0.26(-0.78%)
Nov 14, 2003 33.50 33.52 32.89 33.06 1,256,378 -0.59(-1.77%)
Nov 13, 2003 33.28 33.66 33.19 33.66 1,213,977 +0.38(+1.14%)
Nov 12, 2003 32.96 33.30 32.92 33.28 985,832 +0.31(+0.94%)
Nov 11, 2003 33.07 33.07 32.95 32.97 642,666 -0.10(-0.31%)
Nov 10, 2003 33.33 33.33 32.82 33.07 986,623 -0.28(-0.83%)
Nov 07, 2003 32.85 33.52 32.85 33.35 2,059,790 +0.60(+1.83%)
Nov 06, 2003 32.59 32.75 32.37 32.75 1,602,709 +0.00(+0.00%)
Nov 05, 2003 32.65 32.75 32.54 32.75 1,222,679 -0.06(-0.17%)
Nov 04, 2003 32.93 32.93 32.92 32.80 899,803 -0.09(-0.27%)
Nov 03, 2003 32.54 32.92 32.54 32.89 992,928 +0.35(+1.09%)
Oct 31, 2003 32.20 32.62 32.36 32.54 954,822 +0.34(+1.06%)
Oct 30, 2003 32.27 32.36 32.07 32.20 1,142,148 +0.04(+0.12%)
Oct 29, 2003 31.93 32.16 31.82 32.16 1,671,216 +0.23(+0.73%)
Oct 28, 2003 31.76 32.06 31.67 31.93 2,633,791 +0.21(+0.68%)
Oct 27, 2003 30.34 32.01 30.34 31.71 7,646,175 +2.05(+6.93%)
Oct 24, 2003 29.69 29.71 29.52 29.66 1,036,302 -0.15(-0.49%)
Oct 23, 2003 29.91 29.94 29.77 29.80 1,058,769 -0.11(-0.36%)
Oct 22, 2003 29.76 29.95 29.64 29.91 1,394,816 +0.12(+0.40%)
Oct 21, 2003 29.92 30.04 29.79 29.79 1,748,266 -0.16(-0.55%)
Oct 20, 2003 29.97 30.07 29.83 29.95 1,662,356 +0.01(+0.02%)
Oct 17, 2003 29.92 30.03 29.73 29.95 1,735,609 +0.03(+0.08%)
Oct 16, 2003 29.45 29.96 29.33 29.92 3,327,402 +0.24(+0.81%)
Oct 15, 2003 30.22 30.35 29.36 29.68 4,052,181 -0.74(-2.43%)
Oct 14, 2003 30.35 30.42 30.31 30.42 1,325,518 +0.04(+0.15%)
Oct 13, 2003 30.04 30.52 30.18 30.38 587,607 +0.33(+1.11%)
Oct 10, 2003 30.45 30.50 29.96 30.04 1,213,661 -0.44(-1.45%)
Oct 09, 2003 30.21 30.60 30.21 30.48 1,148,793 +0.27(+0.90%)
Oct 08, 2003 30.36 30.42 30.17 30.21 972,384 -0.28(-0.91%)
Oct 07, 2003 30.39 30.57 30.36 30.49 1,359,376 +0.05(+0.17%)
Oct 06, 2003 29.98 30.43 29.98 30.44 2,423,841 +0.45(+1.52%)
Oct 03, 2003 29.83 30.09 29.75 29.98 1,878,793 +0.44(+1.48%)
Oct 02, 2003 29.56 29.69 29.49 29.55 1,026,493 -0.16(-0.53%)
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.