Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 46.09 46.15 45.71 45.84 9,497,529 -0.23(-0.51%)
Jan 29, 2004 45.56 46.29 45.56 46.07 12,650,441 +0.49(+1.07%)
Jan 28, 2004 45.93 46.43 45.42 45.58 16,058,125 -0.14(-0.31%)
Jan 27, 2004 45.99 46.22 45.68 45.72 10,537,496 -0.59(-1.27%)
Jan 26, 2004 45.10 46.59 45.01 46.31 15,606,560 +0.99(+2.19%)
Jan 23, 2004 44.02 45.58 43.70 45.32 22,394,278 +1.74(+4.00%)
Jan 22, 2004 44.69 44.99 43.31 43.57 24,454,886 -0.95(-2.13%)
Jan 21, 2004 44.57 45.01 44.35 44.52 15,492,153 -0.10(-0.22%)
Jan 20, 2004 45.37 45.42 44.49 44.62 13,233,483 -0.39(-0.87%)
Jan 16, 2004 45.08 45.31 44.90 45.01 16,049,238 +0.25(+0.55%)
Jan 15, 2004 45.54 45.71 44.70 44.77 15,563,303 -0.64(-1.41%)
Jan 14, 2004 45.36 45.65 45.08 45.40 14,447,666 +0.21(+0.47%)
Jan 13, 2004 44.76 45.23 44.62 45.19 12,074,858 +0.51(+1.14%)
Jan 12, 2004 44.84 44.94 43.98 44.68 11,234,812 +0.02(+0.05%)
Jan 09, 2004 44.54 45.34 44.32 44.66 14,695,366 -0.26(-0.57%)
Jan 08, 2004 45.11 45.30 44.51 44.91 12,844,457 -0.01(-0.03%)
Jan 07, 2004 44.29 45.01 44.23 44.93 12,934,406 +0.59(+1.33%)
Jan 06, 2004 44.20 44.80 44.06 44.34 12,296,074 +0.14(+0.32%)
Jan 05, 2004 44.49 44.53 43.86 44.20 10,825,702 +0.00(+0.00%)
Jan 02, 2004 44.00 44.52 43.97 44.20 8,370,804 +0.40(+0.91%)
Dec 31, 2003 43.91 44.17 43.51 43.80 7,995,840 -0.13(-0.29%)
Dec 30, 2003 43.96 43.99 43.57 43.93 7,869,546 +0.07(+0.16%)
Dec 29, 2003 43.56 43.95 43.50 43.86 6,133,489 +0.53(+1.23%)
Dec 26, 2003 43.62 43.74 43.26 43.33 2,324,158 -0.24(-0.55%)
Dec 24, 2003 43.67 43.91 43.53 43.57 2,869,865 -0.22(-0.50%)
Dec 23, 2003 43.54 43.95 43.35 43.79 9,101,076 +0.43(+1.00%)
Dec 22, 2003 43.67 43.77 43.19 43.35 9,690,256 -0.49(-1.12%)
Dec 19, 2003 44.05 44.06 43.42 43.84 12,118,371 +0.18(+0.42%)
Dec 18, 2003 44.13 44.21 43.42 43.66 11,563,501 -0.40(-0.90%)
Dec 17, 2003 42.86 44.16 42.82 44.06 17,814,722 +1.25(+2.93%)
Dec 16, 2003 41.84 42.91 41.79 42.80 18,280,298 +0.46(+1.09%)
Dec 15, 2003 42.16 42.83 42.16 42.34 17,520,756 +0.21(+0.50%)
Dec 12, 2003 41.68 42.18 41.44 42.13 11,819,765 +0.49(+1.17%)
Dec 11, 2003 41.44 41.79 40.24 41.64 13,156,600 +0.38(+0.91%)
Dec 10, 2003 40.99 41.65 40.84 41.26 10,753,226 +0.20(+0.48%)
Dec 09, 2003 41.74 41.82 40.95 41.06 14,253,174 -0.01(-0.03%)
Dec 08, 2003 41.33 41.47 40.48 41.08 15,541,414 -0.25(-0.60%)
Dec 05, 2003 42.26 42.24 41.34 41.33 10,700,280 -0.93(-2.20%)
Dec 04, 2003 41.50 42.49 41.47 42.26 12,837,579 +0.55(+1.31%)
Dec 03, 2003 42.00 42.16 41.58 41.71 13,054,965 -0.04(-0.09%)
Dec 02, 2003 41.92 42.49 41.68 41.75 15,395,432 -0.24(-0.57%)
Dec 01, 2003 40.97 42.04 40.97 41.99 14,046,992 +1.14(+2.79%)
Nov 28, 2003 40.52 41.29 40.48 40.84 8,413,901 -0.37(-0.89%)
Nov 26, 2003 41.82 41.89 41.16 41.21 13,167,569 -0.55(-1.31%)
Nov 25, 2003 42.33 42.56 41.69 41.76 16,714,691 -0.89(-2.09%)
Nov 24, 2003 42.11 42.72 41.66 42.65 17,114,604 +0.16(+0.37%)
Nov 21, 2003 42.35 42.77 41.44 42.50 17,329,806 +0.14(+0.33%)
Nov 20, 2003 42.52 43.30 42.23 42.35 16,620,341 -0.25(-0.58%)
Nov 19, 2003 42.35 43.31 41.96 42.60 15,440,001 +0.89(+2.14%)
Nov 18, 2003 42.51 42.96 41.60 41.71 15,164,309 -0.78(-1.84%)
Nov 17, 2003 41.90 42.56 41.62 42.49 16,606,275 +1.20(+2.90%)
Nov 14, 2003 42.14 42.33 41.15 41.29 22,563,710 -1.21(-2.84%)
Nov 13, 2003 42.62 42.89 42.22 42.50 16,083,268 -0.23(-0.55%)
Nov 12, 2003 42.09 42.80 41.75 42.73 11,721,832 +0.92(+2.20%)
Nov 11, 2003 41.89 41.99 41.21 41.81 14,392,853 -0.11(-0.27%)
Nov 10, 2003 42.65 42.74 41.75 41.92 17,533,800 -0.57(-1.35%)
Nov 07, 2003 43.51 43.55 42.21 42.50 16,066,785 -0.84(-1.93%)
Nov 06, 2003 43.18 43.56 43.15 43.33 11,604,395 -0.08(-0.18%)
Nov 05, 2003 43.22 43.66 43.03 43.41 10,556,149 +0.11(+0.25%)
Nov 04, 2003 43.24 43.91 43.07 43.30 10,943,061 -0.25(-0.58%)
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.