Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 37.69 37.71 37.33 37.52 924,190 -0.17(-0.44%)
Dec 30, 2003 37.29 37.69 37.14 37.69 1,281,257 +0.40(+1.08%)
Dec 29, 2003 36.51 37.30 36.72 37.29 978,721 +0.78(+2.13%)
Dec 26, 2003 36.48 36.59 36.48 36.51 177,935 +0.03(+0.09%)
Dec 24, 2003 36.49 36.55 36.40 36.48 194,519 -0.01(-0.02%)
Dec 23, 2003 36.12 36.50 36.05 36.49 1,195,053 +0.54(+1.51%)
Dec 22, 2003 36.09 36.09 35.76 35.94 1,109,447 -0.17(-0.48%)
Dec 19, 2003 36.11 36.14 35.88 36.12 1,567,359 +0.27(+0.77%)
Dec 18, 2003 35.52 35.88 35.50 35.84 1,004,269 +0.32(+0.90%)
Dec 17, 2003 35.44 35.52 35.32 35.52 973,194 +0.09(+0.26%)
Dec 16, 2003 35.43 35.60 35.29 35.43 954,070 +0.09(+0.27%)
Dec 15, 2003 35.90 35.90 35.34 35.33 946,302 -0.56(-1.57%)
Dec 12, 2003 35.96 35.96 35.71 35.90 714,731 -0.01(-0.02%)
Dec 11, 2003 35.81 36.01 35.80 35.90 1,128,570 -0.07(-0.20%)
Dec 10, 2003 36.20 36.22 35.78 35.98 1,695,843 -0.22(-0.61%)
Dec 09, 2003 36.35 36.35 36.08 36.20 995,902 -0.15(-0.41%)
Dec 08, 2003 35.70 36.35 35.70 36.35 1,013,084 +0.56(+1.57%)
Dec 05, 2003 36.00 36.05 35.76 35.78 573,996 -0.21(-0.60%)
Dec 04, 2003 36.07 36.14 35.84 36.00 766,423 +0.08(+0.22%)
Dec 03, 2003 36.35 36.35 35.92 35.92 1,236,437 -0.23(-0.63%)
Dec 02, 2003 36.04 36.36 35.98 36.14 1,560,935 +0.25(+0.71%)
Dec 01, 2003 34.99 35.59 34.82 35.89 1,201,477 +0.81(+2.31%)
Nov 28, 2003 34.98 35.08 34.84 35.08 331,818 +0.10(+0.29%)
Nov 26, 2003 34.87 34.97 34.67 34.98 482,115 +0.18(+0.52%)
Nov 25, 2003 34.38 34.84 34.24 34.80 593,567 +0.43(+1.25%)
Nov 24, 2003 34.14 34.50 34.14 34.37 782,858 +0.35(+1.02%)
Nov 21, 2003 34.20 34.20 33.84 34.02 946,600 +0.09(+0.28%)
Nov 20, 2003 34.04 34.30 33.90 33.93 1,007,705 -0.27(-0.80%)
Nov 19, 2003 34.34 34.44 34.18 34.20 989,777 +0.01(+0.04%)
Nov 18, 2003 34.70 34.71 34.06 34.19 1,473,685 -0.55(-1.58%)
Nov 17, 2003 34.85 35.09 34.48 34.74 1,207,155 -0.27(-0.78%)
Nov 14, 2003 35.48 35.50 34.83 35.01 1,186,388 -0.63(-1.77%)
Nov 13, 2003 35.24 35.64 35.15 35.64 1,146,349 +0.40(+1.14%)
Nov 12, 2003 34.90 35.27 34.86 35.24 930,913 +0.33(+0.94%)
Nov 11, 2003 35.02 35.02 34.89 34.91 606,864 -0.11(-0.31%)
Nov 10, 2003 35.30 35.30 34.76 35.02 931,660 -0.29(-0.83%)
Nov 07, 2003 34.79 35.50 34.79 35.31 1,945,043 +0.64(+1.83%)
Nov 06, 2003 34.51 34.69 34.28 34.68 1,513,425 +0.00(+0.00%)
Nov 05, 2003 34.58 34.69 34.46 34.68 1,154,566 -0.06(-0.17%)
Nov 04, 2003 34.87 34.87 34.87 34.74 849,677 -0.09(-0.27%)
Nov 03, 2003 34.46 34.87 34.46 34.83 937,614 +0.37(+1.09%)
Oct 31, 2003 34.10 34.54 34.27 34.46 901,631 +0.36(+1.06%)
Oct 30, 2003 34.17 34.27 33.96 34.10 1,078,521 +0.04(+0.12%)
Oct 29, 2003 33.81 34.06 33.70 34.06 1,578,116 +0.25(+0.73%)
Oct 28, 2003 33.63 33.96 33.54 33.81 2,487,068 +0.23(+0.68%)
Oct 27, 2003 32.14 33.90 32.14 33.58 7,220,221 +2.18(+6.93%)
Oct 24, 2003 31.44 31.46 31.27 31.41 978,572 -0.15(-0.49%)
Oct 23, 2003 31.67 31.71 31.53 31.56 999,787 -0.11(-0.36%)
Oct 22, 2003 31.51 31.71 31.39 31.67 1,317,113 +0.13(+0.40%)
Oct 21, 2003 31.69 31.81 31.55 31.55 1,650,874 -0.17(-0.55%)
Oct 20, 2003 31.74 31.85 31.59 31.72 1,569,749 +0.01(+0.02%)
Oct 17, 2003 31.69 31.80 31.48 31.71 1,638,922 +0.03(+0.08%)
Oct 16, 2003 31.19 31.73 31.06 31.69 3,142,039 +0.25(+0.81%)
Oct 15, 2003 32.01 32.14 31.09 31.43 3,826,442 -0.78(-2.43%)
Oct 14, 2003 32.14 32.22 32.09 32.22 1,251,676 +0.05(+0.15%)
Oct 13, 2003 31.81 32.32 31.96 32.17 554,873 +0.35(+1.12%)
Oct 10, 2003 32.25 32.30 31.73 31.81 1,146,050 -0.47(-1.45%)
Oct 09, 2003 31.99 32.41 31.99 32.28 1,084,796 +0.29(+0.90%)
Oct 08, 2003 32.16 32.22 31.95 31.99 918,214 -0.29(-0.91%)
Oct 07, 2003 32.18 32.38 32.16 32.29 1,283,648 +0.05(+0.17%)
Oct 06, 2003 31.75 32.23 31.75 32.24 2,288,813 +0.48(+1.52%)
Oct 03, 2003 31.59 31.87 31.51 31.75 1,774,129 +0.46(+1.48%)
Oct 02, 2003 31.31 31.44 31.23 31.29 969,309 -0.17(-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.