Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 70.80 70.81 70.74 70.79 126,431 +0.03(+0.05%)
Jan 29, 2004 70.76 70.76 70.67 70.76 411,718 +0.02(+0.02%)
Jan 28, 2004 70.94 70.99 70.57 70.74 257,761 -0.18(-0.25%)
Jan 27, 2004 70.85 70.94 70.85 70.92 159,905 +0.09(+0.12%)
Jan 26, 2004 70.91 70.91 70.84 70.84 491,846 -0.05(-0.07%)
Jan 23, 2004 70.99 71.02 70.87 70.89 131,913 -0.10(-0.14%)
Jan 22, 2004 70.94 70.99 70.91 70.99 277,006 +0.05(+0.07%)
Jan 21, 2004 70.90 70.94 70.88 70.94 312,229 +0.04(+0.06%)
Jan 20, 2004 70.88 70.92 70.84 70.90 336,606 +0.03(+0.05%)
Jan 16, 2004 70.92 70.96 70.86 70.86 130,280 -0.05(-0.07%)
Jan 15, 2004 70.91 70.93 70.87 70.91 326,342 -0.01(-0.01%)
Jan 14, 2004 70.95 71.00 70.91 70.92 294,384 -0.07(-0.10%)
Jan 13, 2004 70.91 70.99 70.87 70.99 186,614 +0.09(+0.12%)
Jan 12, 2004 70.88 70.97 70.85 70.91 136,345 +0.04(+0.06%)
Jan 09, 2004 70.86 70.91 70.82 70.86 229,302 +0.17(+0.24%)
Jan 08, 2004 70.67 70.67 70.67 70.69 123,632 +0.01(+0.01%)
Jan 07, 2004 70.65 70.71 70.62 70.68 134,479 +0.05(+0.07%)
Jan 06, 2004 70.55 70.67 70.55 70.63 284,004 +0.09(+0.12%)
Jan 05, 2004 70.52 70.55 70.48 70.55 317,711 +0.01(+0.01%)
Jan 02, 2004 70.62 70.62 70.48 70.54 166,437 -0.17(-0.24%)
Dec 31, 2003 70.64 70.72 70.61 70.71 222,771 -0.02(-0.02%)
Dec 30, 2003 70.68 70.75 70.66 70.73 106,370 +0.04(+0.06%)
Dec 29, 2003 70.78 70.74 70.67 70.68 118,150 -0.09(-0.13%)
Dec 26, 2003 70.76 70.78 70.73 70.78 176,467 +0.06(+0.08%)
Dec 24, 2003 70.67 70.72 70.65 70.72 113,835 +0.16(+0.23%)
Dec 23, 2003 70.65 70.65 70.54 70.55 141,710 -0.12(-0.17%)
Dec 22, 2003 70.73 70.73 70.62 70.67 95,056 -0.02(-0.02%)
Dec 19, 2003 70.66 70.73 70.62 70.69 104,387 +0.00(+0.00%)
Dec 18, 2003 70.63 70.69 70.63 70.69 156,289 +0.02(+0.02%)
Dec 17, 2003 70.72 70.72 70.67 70.67 152,674 +0.01(+0.01%)
Dec 16, 2003 70.64 70.67 70.58 70.67 125,731 +0.04(+0.06%)
Dec 15, 2003 70.61 70.66 70.57 70.62 162,471 -0.02(-0.02%)
Dec 12, 2003 70.66 70.73 70.61 70.64 132,613 -0.02(-0.02%)
Dec 11, 2003 70.49 70.67 70.45 70.66 250,647 +0.15(+0.21%)
Dec 10, 2003 70.46 70.52 70.43 70.51 571,041 +0.09(+0.12%)
Dec 09, 2003 70.53 70.55 70.46 70.43 107,653 -0.04(-0.06%)
Dec 08, 2003 70.55 70.55 70.46 70.47 128,647 -0.09(-0.12%)
Dec 05, 2003 70.49 70.54 70.46 70.55 107,420 +0.23(+0.33%)
Dec 04, 2003 70.29 70.33 70.27 70.32 89,341 +0.07(+0.10%)
Dec 03, 2003 70.31 70.31 70.26 70.25 296,251 -0.06(-0.09%)
Dec 02, 2003 70.28 70.28 70.28 70.31 256,945 +0.08(+0.11%)
Dec 01, 2003 70.25 70.26 70.19 70.24 184,398 -0.19(-0.27%)
Nov 28, 2003 70.44 70.44 70.40 70.43 67,414 -0.08(-0.11%)
Nov 26, 2003 70.54 70.54 70.48 70.50 172,152 -0.09(-0.12%)
Nov 25, 2003 70.54 70.61 70.50 70.59 192,913 +0.08(+0.11%)
Nov 24, 2003 70.56 70.56 70.49 70.51 115,817 -0.09(-0.13%)
Nov 21, 2003 70.63 70.67 70.59 70.61 129,580 -0.03(-0.04%)
Nov 20, 2003 70.63 70.63 70.63 70.63 119,200 +0.14(+0.19%)
Nov 19, 2003 70.62 70.62 70.49 70.49 145,442 -0.13(-0.18%)
Nov 18, 2003 70.55 70.61 70.52 70.62 113,718 +0.01(+0.01%)
Nov 17, 2003 70.60 70.63 70.58 70.61 105,787 +0.04(+0.06%)
Nov 14, 2003 70.52 70.56 70.52 70.57 128,530 +0.12(+0.17%)
Nov 13, 2003 70.43 70.48 70.39 70.45 89,691 +0.12(+0.17%)
Nov 12, 2003 70.31 70.32 70.31 70.33 77,211 +0.04(+0.06%)
Nov 11, 2003 70.26 70.30 70.23 70.29 195,129 +0.00(+0.00%)
Nov 10, 2003 70.30 70.32 70.25 70.29 210,291 +0.02(+0.02%)
Nov 07, 2003 70.24 70.29 70.23 70.27 95,523 -0.06(-0.09%)
Nov 06, 2003 70.32 70.36 70.31 70.33 141,010 -0.08(-0.11%)
Nov 05, 2003 70.44 70.47 70.38 70.41 360,516 -0.07(-0.10%)
Nov 04, 2003 70.44 70.49 70.44 70.48 102,860 +0.05(+0.07%)
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.