Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 74.32 74.38 74.32 74.37 200,156 +0.05(+0.07%)
Mar 30, 2004 74.35 74.36 74.29 74.31 212,317 -0.01(-0.01%)
Mar 29, 2004 74.28 74.32 74.27 74.32 194,354 -0.05(-0.07%)
Mar 26, 2004 74.46 74.46 74.34 74.37 383,912 -0.07(-0.10%)
Mar 25, 2004 74.44 74.46 74.39 74.45 202,499 -0.01(-0.01%)
Mar 24, 2004 74.45 74.46 74.41 74.46 274,350 +0.02(+0.02%)
Mar 23, 2004 74.41 74.44 74.39 74.44 232,288 +0.02(+0.02%)
Mar 22, 2004 74.38 74.42 74.37 74.42 260,292 +0.04(+0.06%)
Mar 19, 2004 74.37 74.39 74.33 74.37 142,251 +0.03(+0.04%)
Mar 18, 2004 74.37 74.41 74.31 74.35 508,312 -0.03(-0.04%)
Mar 17, 2004 74.43 74.43 74.37 74.37 164,119 +0.00(+0.00%)
Mar 16, 2004 74.32 74.42 74.28 74.37 185,429 +0.05(+0.07%)
Mar 15, 2004 74.35 74.37 74.29 74.32 158,094 -0.04(-0.05%)
Mar 12, 2004 74.39 74.41 74.33 74.36 148,611 -0.05(-0.07%)
Mar 11, 2004 74.41 74.42 74.30 74.41 181,747 +0.06(+0.08%)
Mar 10, 2004 74.33 74.38 74.32 74.35 280,263 -0.04(-0.06%)
Mar 09, 2004 74.35 74.39 74.31 74.39 127,747 +0.04(+0.06%)
Mar 08, 2004 74.34 74.36 74.29 74.35 170,255 +0.12(+0.16%)
Mar 05, 2004 74.29 74.29 74.23 74.23 503,180 +0.16(+0.22%)
Mar 04, 2004 74.03 74.08 73.98 74.07 213,656 +0.06(+0.08%)
Mar 03, 2004 73.99 74.04 73.95 74.01 210,197 -0.05(-0.07%)
Mar 02, 2004 74.11 74.11 74.01 74.06 244,115 -0.07(-0.10%)
Mar 01, 2004 74.16 74.16 74.08 74.13 196,251 -0.13(-0.17%)
Feb 27, 2004 74.21 74.26 74.20 74.26 165,792 +0.05(+0.07%)
Feb 26, 2004 74.21 74.23 74.18 74.20 253,263 -0.03(-0.04%)
Feb 25, 2004 74.21 74.23 74.18 74.23 133,772 +0.05(+0.07%)
Feb 24, 2004 74.18 74.21 74.14 74.18 174,383 +0.01(+0.01%)
Feb 23, 2004 74.12 74.18 74.11 74.17 148,945 +0.07(+0.10%)
Feb 20, 2004 74.14 74.14 74.07 74.10 139,350 -0.08(-0.11%)
Feb 19, 2004 74.12 74.18 74.11 74.18 170,925 +0.04(+0.05%)
Feb 18, 2004 74.20 74.20 74.11 74.14 136,226 +0.01(+0.01%)
Feb 17, 2004 74.16 74.17 74.11 74.13 144,706 -0.06(-0.08%)
Feb 13, 2004 74.14 74.20 74.11 74.20 149,392 +0.11(+0.15%)
Feb 12, 2004 74.09 74.11 74.05 74.09 186,768 +0.03(+0.04%)
Feb 11, 2004 73.92 74.12 73.92 74.06 570,010 +0.12(+0.16%)
Feb 10, 2004 74.01 74.01 73.94 73.94 263,862 -0.10(-0.13%)
Feb 09, 2004 73.94 74.04 73.94 74.04 107,107 +0.03(+0.04%)
Feb 06, 2004 74.03 74.03 73.98 74.02 198,148 +0.12(+0.16%)
Feb 05, 2004 73.97 73.99 73.86 73.90 286,288 -0.05(-0.07%)
Feb 04, 2004 73.97 73.99 73.94 73.95 104,987 -0.04(-0.06%)
Feb 03, 2004 73.93 74.00 73.93 74.00 165,792 +0.07(+0.10%)
Feb 02, 2004 73.91 73.95 73.87 73.93 267,879 -0.08(-0.11%)
Jan 30, 2004 74.02 74.03 73.95 74.01 120,941 +0.04(+0.05%)
Jan 29, 2004 73.97 73.97 73.87 73.97 393,841 +0.02(+0.02%)
Jan 28, 2004 74.16 74.21 73.77 73.95 246,569 -0.19(-0.25%)
Jan 27, 2004 74.06 74.16 74.06 74.14 152,962 +0.09(+0.12%)
Jan 26, 2004 74.12 74.12 74.05 74.05 470,490 -0.05(-0.07%)
Jan 23, 2004 74.21 74.24 74.09 74.11 126,185 -0.11(-0.14%)
Jan 22, 2004 74.16 74.21 74.12 74.21 264,978 +0.05(+0.07%)
Jan 21, 2004 74.11 74.16 74.10 74.16 298,672 +0.04(+0.06%)
Jan 20, 2004 74.10 74.14 74.05 74.11 321,990 +0.04(+0.05%)
Jan 16, 2004 74.14 74.18 74.08 74.08 124,623 -0.05(-0.07%)
Jan 15, 2004 74.12 74.15 74.09 74.13 312,172 -0.01(-0.01%)
Jan 14, 2004 74.17 74.22 74.13 74.14 281,602 -0.07(-0.10%)
Jan 13, 2004 74.12 74.21 74.09 74.21 178,511 +0.09(+0.12%)
Jan 12, 2004 74.10 74.19 74.07 74.12 130,425 +0.04(+0.06%)
Jan 09, 2004 74.08 74.12 74.03 74.08 219,346 +0.18(+0.24%)
Jan 08, 2004 73.87 73.87 73.87 73.90 118,264 +0.01(+0.01%)
Jan 07, 2004 73.86 73.92 73.83 73.89 128,640 +0.05(+0.07%)
Jan 06, 2004 73.76 73.88 73.76 73.84 271,672 +0.09(+0.12%)
Jan 05, 2004 73.72 73.75 73.68 73.75 303,916 +0.01(+0.01%)
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.