Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.57 27.57 27.07 27.19 244,234 -0.29(-1.05%)
Jan 29, 2004 28.61 28.61 26.75 27.48 1,180,939 -1.28(-4.44%)
Jan 28, 2004 30.28 30.28 28.76 28.76 751,139 -1.77(-5.79%)
Jan 27, 2004 30.84 30.86 30.52 30.53 268,590 +0.07(+0.24%)
Jan 26, 2004 30.28 30.47 29.70 30.45 388,353 -0.32(-1.04%)
Jan 23, 2004 30.62 30.99 30.50 30.77 241,408 +0.27(+0.88%)
Jan 22, 2004 30.95 30.99 30.35 30.51 135,237 -0.35(-1.13%)
Jan 21, 2004 30.83 30.99 30.47 30.86 136,986 +0.01(+0.05%)
Jan 20, 2004 30.84 30.90 30.04 30.84 517,804 +0.81(+2.70%)
Jan 16, 2004 30.65 30.97 29.95 30.03 531,530 -0.24(-0.79%)
Jan 15, 2004 30.46 30.61 30.10 30.27 273,300 -0.19(-0.63%)
Jan 14, 2004 30.32 30.80 30.22 30.46 351,617 -0.74(-2.38%)
Jan 13, 2004 31.73 31.81 31.03 31.20 283,931 -0.91(-2.82%)
Jan 12, 2004 32.40 32.41 31.29 32.11 387,276 -0.99(-2.99%)
Jan 09, 2004 33.26 33.57 33.02 33.10 687,759 +1.66(+5.30%)
Jan 08, 2004 30.79 31.77 30.62 31.43 637,028 +0.52(+1.68%)
Jan 07, 2004 30.80 30.91 30.47 30.91 340,313 -0.05(-0.17%)
Jan 06, 2004 31.29 31.43 30.69 30.97 513,633 -1.69(-5.19%)
Jan 05, 2004 31.66 32.66 31.06 32.66 786,126 -0.26(-0.79%)
Jan 02, 2004 31.40 33.74 31.40 32.92 692,065 +2.59(+8.55%)
Dec 31, 2003 30.10 31.14 30.10 30.33 268,590 +1.32(+4.53%)
Dec 30, 2003 28.83 29.35 28.83 29.01 219,205 +0.46(+1.61%)
Dec 29, 2003 27.38 28.61 27.65 28.55 268,456 +1.17(+4.26%)
Dec 26, 2003 27.24 27.42 27.16 27.38 89,350 +0.16(+0.60%)
Dec 24, 2003 27.51 27.51 27.19 27.22 44,137 -0.06(-0.22%)
Dec 23, 2003 27.38 27.42 27.15 27.28 89,620 +0.04(+0.14%)
Dec 22, 2003 27.20 27.24 26.95 27.24 77,643 +0.40(+1.50%)
Dec 19, 2003 26.94 27.09 26.75 26.84 107,920 +0.42(+1.57%)
Dec 18, 2003 25.89 26.46 25.75 26.43 187,583 +1.32(+5.27%)
Dec 17, 2003 25.01 25.12 24.84 25.10 166,187 -0.51(-2.00%)
Dec 16, 2003 25.38 25.90 25.38 25.62 292,947 +0.36(+1.41%)
Dec 15, 2003 27.57 26.49 25.25 25.26 330,087 -2.31(-8.38%)
Dec 12, 2003 27.76 27.76 27.24 27.57 182,065 -0.42(-1.51%)
Dec 11, 2003 26.98 28.02 26.87 27.99 279,894 +1.79(+6.84%)
Dec 10, 2003 26.53 26.93 25.97 26.20 420,783 +0.97(+3.86%)
Dec 09, 2003 25.42 25.89 25.13 25.23 500,580 +0.32(+1.28%)
Dec 08, 2003 24.37 24.90 24.30 24.91 144,926 +0.54(+2.20%)
Dec 05, 2003 24.67 24.67 24.23 24.37 122,857 -0.49(-1.97%)
Dec 04, 2003 24.90 24.94 24.35 24.87 293,754 -0.16(-0.65%)
Dec 03, 2003 25.08 25.43 24.91 25.03 320,532 +0.58(+2.37%)
Dec 02, 2003 24.75 24.75 24.43 24.45 185,430 -0.45(-1.79%)
Dec 01, 2003 24.75 25.04 24.75 24.90 303,981 +0.94(+3.94%)
Nov 28, 2003 23.85 23.97 23.78 23.95 52,211 +0.27(+1.16%)
Nov 26, 2003 23.48 23.69 23.41 23.68 100,385 +0.56(+2.44%)
Nov 25, 2003 23.48 23.54 23.11 23.11 59,342 -0.45(-1.89%)
Nov 24, 2003 22.67 23.67 22.67 23.56 209,517 +1.03(+4.55%)
Nov 21, 2003 22.15 22.58 22.29 22.53 160,939 +0.38(+1.71%)
Nov 20, 2003 22.50 22.65 22.15 22.15 82,488 -0.69(-3.03%)
Nov 19, 2003 22.67 22.95 22.51 22.84 97,828 -0.12(-0.52%)
Nov 18, 2003 23.22 23.26 22.96 22.96 176,683 +0.22(+0.98%)
Nov 17, 2003 22.73 22.87 22.48 22.74 156,229 -0.40(-1.73%)
Nov 14, 2003 23.82 24.08 23.13 23.14 122,857 -0.65(-2.72%)
Nov 13, 2003 23.52 24.18 23.48 23.79 188,928 +0.36(+1.52%)
Nov 12, 2003 22.59 23.52 22.53 23.43 328,472 +1.47(+6.70%)
Nov 11, 2003 22.37 22.70 21.70 21.96 311,651 -1.12(-4.86%)
Nov 10, 2003 23.78 23.78 23.04 23.08 65,667 -0.51(-2.17%)
Nov 07, 2003 23.54 23.54 23.54 23.59 280,432 +0.24(+1.02%)
Nov 06, 2003 23.41 23.41 23.21 23.36 386,065 -0.45(-1.87%)
Nov 05, 2003 23.82 24.12 23.59 23.80 259,306 -0.25(-1.02%)
Nov 04, 2003 24.30 24.30 24.09 24.05 299,766 -0.77(-3.11%)
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.