Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 50.04 50.15 50.00 50.00 85,700 +0.00(+0.00%)
Dec 30, 2003 49.95 50.11 49.95 50.00 94,000 +0.10(+0.20%)
Dec 29, 2003 49.35 50.25 48.95 49.90 172,200 +0.05(+0.10%)
Dec 26, 2003 49.77 50.16 49.77 49.85 102,100 +0.05(+0.10%)
Dec 24, 2003 49.77 50.00 49.70 49.80 61,300 +0.03(+0.06%)
Dec 23, 2003 49.59 49.90 49.55 49.77 124,300 +0.17(+0.34%)
Dec 22, 2003 50.05 50.13 49.50 49.60 297,500 -0.40(-0.80%)
Dec 19, 2003 49.90 50.35 49.90 50.00 1,401,600 +0.00(+0.00%)
Dec 18, 2003 49.50 50.35 49.50 50.00 219,800 +0.46(+0.93%)
Dec 17, 2003 49.85 49.91 49.51 49.54 121,800 -0.61(-1.22%)
Dec 16, 2003 49.35 50.20 49.00 50.15 178,800 -0.46(-0.91%)
Dec 15, 2003 51.85 51.97 50.71 50.61 88,400 -1.14(-2.20%)
Dec 12, 2003 49.50 51.98 49.50 51.75 175,000 +0.84(+1.65%)
Dec 11, 2003 53.00 53.00 50.40 50.91 194,500 -2.74(-5.11%)
Dec 10, 2003 54.74 54.74 53.55 53.65 39,100 -1.34(-2.44%)
Dec 09, 2003 54.60 55.10 54.07 54.99 46,900 +0.24(+0.44%)
Dec 08, 2003 55.25 55.35 53.75 54.75 82,700 -0.03(-0.05%)
Dec 05, 2003 53.90 55.00 53.90 54.78 26,700 +0.58(+1.07%)
Dec 04, 2003 54.50 54.50 54.00 54.20 30,200 -0.83(-1.51%)
Dec 03, 2003 54.40 55.79 54.30 55.03 55,500 +0.74(+1.36%)
Dec 02, 2003 53.70 54.40 53.70 54.29 27,700 +0.61(+1.14%)
Dec 01, 2003 53.50 53.75 53.31 53.68 26,200 +0.11(+0.21%)
Nov 28, 2003 53.60 53.70 53.20 53.57 11,400 +0.07(+0.13%)
Nov 26, 2003 53.45 53.45 53.35 53.50 24,500 -0.16(-0.30%)
Nov 25, 2003 53.76 53.76 53.27 53.66 23,600 -0.15(-0.28%)
Nov 24, 2003 52.63 53.81 52.40 53.81 41,600 +1.18(+2.24%)
Nov 21, 2003 53.70 53.70 52.40 52.63 55,500 -0.97(-1.81%)
Nov 20, 2003 54.00 54.35 53.40 53.60 94,900 -1.39(-2.53%)
Nov 19, 2003 54.17 56.16 54.00 54.99 122,000 +1.07(+1.98%)
Nov 18, 2003 52.40 54.20 52.28 53.92 97,800 +1.39(+2.65%)
Nov 17, 2003 52.48 52.65 52.25 52.53 59,500 +0.42(+0.81%)
Nov 14, 2003 51.10 52.20 51.02 52.11 84,300 +1.60(+3.17%)
Nov 13, 2003 50.20 50.65 50.20 50.51 20,000 -0.14(-0.28%)
Nov 12, 2003 49.95 50.77 49.95 50.65 45,800 +0.72(+1.44%)
Nov 11, 2003 50.16 50.16 49.67 49.93 24,900 -0.18(-0.36%)
Nov 10, 2003 50.90 50.90 50.00 50.11 41,300 -0.44(-0.87%)
Nov 07, 2003 50.00 50.72 49.85 50.55 45,600 +0.55(+1.10%)
Nov 06, 2003 49.10 50.00 49.10 50.00 44,400 +0.90(+1.83%)
Nov 05, 2003 48.47 49.10 48.66 49.10 31,600 +0.39(+0.80%)
Nov 04, 2003 48.47 48.75 48.47 48.71 25,750 +0.10(+0.21%)
Nov 03, 2003 48.65 48.76 48.56 48.61 21,550 +0.56(+1.17%)
Oct 31, 2003 47.75 48.25 47.75 48.05 21,000 +0.06(+0.13%)
Oct 30, 2003 48.59 48.59 47.66 47.99 50,900 -1.33(-2.70%)
Oct 29, 2003 48.77 49.34 48.77 49.32 67,500 +0.61(+1.25%)
Oct 28, 2003 48.25 48.70 48.16 48.71 69,100 +0.41(+0.85%)
Oct 27, 2003 48.17 48.80 48.17 48.30 43,300 +0.73(+1.53%)
Oct 24, 2003 47.40 47.65 47.30 47.57 21,500 +0.27(+0.57%)
Oct 23, 2003 46.83 47.30 46.75 47.30 21,300 +0.47(+1.00%)
Oct 22, 2003 46.60 46.85 46.60 46.83 23,000 +0.03(+0.06%)
Oct 21, 2003 46.91 47.22 46.80 46.80 42,100 -0.15(-0.32%)
Oct 20, 2003 47.45 47.45 46.90 46.95 35,700 -0.57(-1.20%)
Oct 17, 2003 47.41 47.79 47.41 47.52 34,500 +0.08(+0.17%)
Oct 16, 2003 48.32 47.85 47.10 47.44 93,200 -0.88(-1.82%)
Oct 15, 2003 48.75 48.92 48.26 48.32 48,000 -0.43(-0.88%)
Oct 14, 2003 48.12 48.76 48.11 48.75 33,600 +0.64(+1.33%)
Oct 13, 2003 47.78 48.20 47.78 48.11 27,000 +0.33(+0.69%)
Oct 10, 2003 47.44 48.06 47.44 47.78 23,600 +0.42(+0.89%)
Oct 09, 2003 47.10 47.50 47.10 47.36 27,300 +0.37(+0.79%)
Oct 08, 2003 46.65 47.08 46.60 46.99 30,100 +0.19(+0.41%)
Oct 07, 2003 46.54 46.95 46.45 46.80 19,600 +0.26(+0.56%)
Oct 06, 2003 46.65 46.68 46.45 46.54 24,000 -0.01(-0.02%)
Oct 03, 2003 46.53 46.65 46.37 46.55 40,800 +0.27(+0.58%)
Oct 02, 2003 46.05 46.40 46.04 46.28 51,300 +0.48(+1.05%)
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.