Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 46.10 46.17 45.73 45.85 9,494,956 -0.23(-0.51%)
Jan 29, 2004 45.57 46.30 45.57 46.08 12,647,014 +0.49(+1.07%)
Jan 28, 2004 45.95 46.44 45.44 45.59 16,053,774 -0.14(-0.31%)
Jan 27, 2004 46.00 46.23 45.69 45.73 10,534,642 -0.59(-1.27%)
Jan 26, 2004 45.11 46.61 45.02 46.32 15,602,332 +0.99(+2.19%)
Jan 23, 2004 44.03 45.59 43.71 45.33 22,388,212 +1.74(+4.00%)
Jan 22, 2004 44.71 45.00 43.32 43.59 24,448,260 -0.95(-2.13%)
Jan 21, 2004 44.58 45.02 44.37 44.54 15,487,955 -0.10(-0.22%)
Jan 20, 2004 45.38 45.44 44.50 44.64 13,229,898 -0.39(-0.87%)
Jan 16, 2004 45.09 45.32 44.91 45.03 16,044,889 +0.25(+0.55%)
Jan 15, 2004 45.55 45.73 44.71 44.78 15,559,086 -0.64(-1.41%)
Jan 14, 2004 45.37 45.66 45.10 45.42 14,443,751 +0.21(+0.47%)
Jan 13, 2004 44.77 45.24 44.64 45.20 12,071,586 +0.51(+1.14%)
Jan 12, 2004 44.86 44.95 43.99 44.69 11,231,768 +0.02(+0.05%)
Jan 09, 2004 44.55 45.35 44.33 44.67 14,691,385 -0.26(-0.57%)
Jan 08, 2004 45.12 45.31 44.52 44.93 12,840,977 -0.01(-0.03%)
Jan 07, 2004 44.30 45.03 44.25 44.94 12,930,902 +0.59(+1.33%)
Jan 06, 2004 44.21 44.81 44.07 44.35 12,292,742 +0.14(+0.32%)
Jan 05, 2004 44.50 44.54 43.87 44.21 10,822,769 +0.00(+0.00%)
Jan 02, 2004 44.01 44.53 43.98 44.21 8,368,536 +0.40(+0.91%)
Dec 31, 2003 43.93 44.18 43.52 43.81 7,993,674 -0.13(-0.29%)
Dec 30, 2003 43.97 44.00 43.58 43.94 7,867,414 +0.07(+0.16%)
Dec 29, 2003 43.57 43.96 43.51 43.87 6,131,828 +0.53(+1.23%)
Dec 26, 2003 43.63 43.76 43.27 43.34 2,323,529 -0.24(-0.55%)
Dec 24, 2003 43.68 43.93 43.54 43.58 2,869,087 -0.22(-0.50%)
Dec 23, 2003 43.55 43.96 43.37 43.80 9,098,611 +0.43(+1.00%)
Dec 22, 2003 43.68 43.78 43.20 43.37 9,687,631 -0.49(-1.12%)
Dec 19, 2003 44.06 44.07 43.43 43.86 12,115,087 +0.18(+0.42%)
Dec 18, 2003 44.14 44.22 43.43 43.67 11,560,368 -0.40(-0.90%)
Dec 17, 2003 42.87 44.17 42.83 44.07 17,809,894 +1.26(+2.93%)
Dec 16, 2003 41.85 42.92 41.80 42.81 18,275,344 +0.46(+1.09%)
Dec 15, 2003 42.17 42.84 42.17 42.35 17,516,008 +0.21(+0.50%)
Dec 12, 2003 41.69 42.19 41.45 42.14 11,816,563 +0.49(+1.17%)
Dec 11, 2003 41.45 41.80 40.25 41.65 13,153,035 +0.38(+0.91%)
Dec 10, 2003 41.00 41.66 40.86 41.27 10,750,313 +0.20(+0.48%)
Dec 09, 2003 41.75 41.83 40.96 41.08 14,249,312 -0.01(-0.03%)
Dec 08, 2003 41.34 41.48 40.49 41.09 15,537,204 -0.25(-0.60%)
Dec 05, 2003 42.27 42.25 41.35 41.34 10,697,381 -0.93(-2.20%)
Dec 04, 2003 41.52 42.50 41.48 42.27 12,834,101 +0.55(+1.31%)
Dec 03, 2003 42.01 42.17 41.59 41.72 13,051,428 -0.04(-0.09%)
Dec 02, 2003 41.93 42.50 41.69 41.76 15,391,261 -0.24(-0.57%)
Dec 01, 2003 40.98 42.05 40.98 42.00 14,043,186 +1.14(+2.79%)
Nov 28, 2003 40.53 41.30 40.49 40.86 8,411,622 -0.37(-0.89%)
Nov 26, 2003 41.83 41.90 41.17 41.22 13,164,002 -0.55(-1.31%)
Nov 25, 2003 42.35 42.57 41.70 41.77 16,710,162 -0.89(-2.09%)
Nov 24, 2003 42.12 42.74 41.67 42.66 17,109,968 +0.16(+0.37%)
Nov 21, 2003 42.37 42.78 41.45 42.51 17,325,112 +0.14(+0.33%)
Nov 20, 2003 42.53 43.31 42.24 42.37 16,615,838 -0.25(-0.58%)
Nov 19, 2003 42.37 43.32 41.97 42.61 15,435,817 +0.89(+2.14%)
Nov 18, 2003 42.52 42.98 41.61 41.72 15,160,201 -0.78(-1.84%)
Nov 17, 2003 41.91 42.57 41.64 42.50 16,601,775 +1.20(+2.90%)
Nov 14, 2003 42.15 42.35 41.16 41.30 22,557,598 -1.21(-2.84%)
Nov 13, 2003 42.64 42.90 42.23 42.51 16,078,910 -0.23(-0.55%)
Nov 12, 2003 42.10 42.81 41.76 42.74 11,718,656 +0.92(+2.20%)
Nov 11, 2003 41.90 42.00 41.22 41.82 14,388,954 -0.11(-0.27%)
Nov 10, 2003 42.66 42.76 41.76 41.93 17,529,048 -0.57(-1.35%)
Nov 07, 2003 43.52 43.56 42.22 42.51 16,062,432 -0.84(-1.93%)
Nov 06, 2003 43.19 43.57 43.16 43.34 11,601,251 -0.08(-0.18%)
Nov 05, 2003 43.23 43.67 43.04 43.42 10,553,289 +0.11(+0.25%)
Nov 04, 2003 43.25 43.93 43.08 43.32 10,940,096 -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.