Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 33.21 33.37 33.15 33.25 188,379 +0.04(+0.13%)
Dec 30, 2003 33.35 33.40 33.17 33.21 316,031 +0.04(+0.13%)
Dec 29, 2003 32.87 33.25 32.91 33.16 450,361 +0.30(+0.90%)
Dec 26, 2003 32.83 32.92 32.75 32.87 58,023 +0.04(+0.12%)
Dec 24, 2003 32.74 32.86 32.72 32.83 108,258 +0.18(+0.56%)
Dec 23, 2003 32.46 32.67 32.42 32.65 355,138 +0.20(+0.62%)
Dec 22, 2003 32.50 32.59 32.28 32.45 495,349 +0.09(+0.27%)
Dec 19, 2003 32.71 32.73 32.30 32.36 316,508 -0.16(-0.50%)
Dec 18, 2003 32.32 32.57 32.26 32.52 341,308 +0.11(+0.35%)
Dec 17, 2003 32.09 32.54 32.09 32.41 430,172 +0.21(+0.64%)
Dec 16, 2003 32.23 32.30 31.99 32.20 350,369 +0.11(+0.35%)
Dec 15, 2003 32.24 32.33 32.02 32.09 563,706 -0.02(-0.06%)
Dec 12, 2003 31.92 32.33 31.81 32.11 518,718 -0.18(-0.57%)
Dec 11, 2003 31.97 32.36 31.96 32.29 595,023 +0.64(+2.03%)
Dec 10, 2003 31.96 32.01 31.64 31.65 578,809 -0.68(-2.10%)
Dec 09, 2003 32.48 32.49 32.31 32.33 452,904 +0.05(+0.16%)
Dec 08, 2003 32.09 32.30 32.09 32.28 526,190 +0.03(+0.08%)
Dec 05, 2003 31.99 32.35 31.99 32.25 601,700 +0.08(+0.25%)
Dec 04, 2003 32.43 32.45 32.08 32.17 441,777 -0.33(-1.01%)
Dec 03, 2003 32.58 32.72 32.49 32.50 484,857 +0.16(+0.51%)
Dec 02, 2003 32.33 32.50 32.32 32.33 504,729 +0.03(+0.10%)
Dec 01, 2003 32.24 32.40 32.22 32.30 708,846 +0.50(+1.56%)
Nov 28, 2003 31.75 31.87 31.73 31.80 402,829 +0.18(+0.58%)
Nov 26, 2003 31.38 31.72 31.25 31.62 1,286,701 +0.52(+1.68%)
Nov 25, 2003 31.03 31.11 30.93 31.10 902,312 +0.23(+0.75%)
Nov 24, 2003 30.63 30.90 30.63 30.87 567,045 +0.01(+0.04%)
Nov 21, 2003 30.82 31.01 30.82 30.85 411,413 +0.03(+0.10%)
Nov 20, 2003 30.83 31.02 30.79 30.82 718,066 -0.20(-0.63%)
Nov 19, 2003 31.01 31.08 30.89 31.02 714,728 +0.07(+0.22%)
Nov 18, 2003 31.08 31.35 30.95 30.95 649,391 -0.38(-1.20%)
Nov 17, 2003 31.33 31.35 31.16 31.33 627,294 +0.25(+0.81%)
Nov 14, 2003 31.13 31.33 31.08 31.08 436,531 -0.07(-0.22%)
Nov 13, 2003 31.14 31.35 31.06 31.14 1,025,037 +0.31(+1.00%)
Nov 12, 2003 30.40 30.89 30.62 30.84 676,257 +0.44(+1.45%)
Nov 11, 2003 30.19 30.44 30.16 30.40 354,502 +0.06(+0.19%)
Nov 10, 2003 30.65 30.66 30.33 30.34 538,430 -0.23(-0.76%)
Nov 07, 2003 30.33 30.75 30.33 30.57 302,678 +0.32(+1.06%)
Nov 06, 2003 30.01 30.26 30.00 30.25 570,860 +0.18(+0.61%)
Nov 05, 2003 30.19 30.21 30.03 30.07 626,976 +0.06(+0.19%)
Nov 04, 2003 30.19 30.22 29.97 30.01 594,136 -0.03(-0.10%)
Nov 03, 2003 30.13 30.13 29.83 30.04 756,871 -0.03(-0.10%)
Oct 31, 2003 29.92 30.14 29.90 30.07 495,190 -0.28(-0.91%)
Oct 30, 2003 30.54 30.54 30.34 30.35 512,677 +0.41(+1.37%)
Oct 29, 2003 29.70 29.95 29.64 29.94 1,001,191 -0.25(-0.83%)
Oct 28, 2003 29.94 30.23 29.88 30.19 1,143,469 +0.09(+0.31%)
Oct 27, 2003 30.11 30.21 30.00 30.10 869,087 +0.47(+1.59%)
Oct 24, 2003 29.35 29.63 29.29 29.63 571,019 +0.23(+0.79%)
Oct 23, 2003 29.31 29.45 29.29 29.40 671,170 -0.03(-0.11%)
Oct 22, 2003 29.19 29.57 29.17 29.43 626,658 +0.16(+0.56%)
Oct 21, 2003 29.08 29.33 29.00 29.26 578,332 -0.20(-0.66%)
Oct 20, 2003 29.38 29.53 29.33 29.46 540,656 +0.24(+0.82%)
Oct 17, 2003 28.99 29.26 28.99 29.22 587,075 +0.36(+1.26%)
Oct 16, 2003 28.67 28.99 28.67 28.85 516,810 +0.23(+0.79%)
Oct 15, 2003 28.84 28.92 28.63 28.63 892,933 +0.14(+0.51%)
Oct 14, 2003 28.04 28.78 27.99 28.48 1,173,992 +0.40(+1.43%)
Oct 13, 2003 27.54 28.13 27.85 28.08 401,875 +0.54(+1.96%)
Oct 10, 2003 27.51 27.59 27.44 27.54 572,450 -0.10(-0.36%)
Oct 09, 2003 27.46 27.74 27.43 27.64 1,071,297 +0.18(+0.64%)
Oct 08, 2003 27.71 27.51 27.40 27.46 880,056 -0.25(-0.89%)
Oct 07, 2003 27.90 27.75 27.60 27.71 1,030,283 -0.19(-0.68%)
Oct 06, 2003 27.76 27.91 27.69 27.90 985,453 -0.18(-0.63%)
Oct 03, 2003 28.15 28.15 27.95 28.07 534,456 -0.03(-0.11%)
Oct 02, 2003 28.00 28.22 27.94 28.11 429,536 +0.11(+0.40%)
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.