Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 33.04 33.28 33.02 33.21 323,451 -0.04(-0.12%)
Dec 30, 2003 33.00 33.25 32.95 33.24 678,955 +0.30(+0.90%)
Dec 29, 2003 32.76 33.01 32.72 32.95 499,063 +0.10(+0.29%)
Dec 26, 2003 32.81 32.99 32.76 32.85 119,441 -0.01(-0.03%)
Dec 24, 2003 32.95 33.03 32.82 32.86 295,888 -0.04(-0.12%)
Dec 23, 2003 32.85 32.91 32.81 32.90 288,370 +0.11(+0.32%)
Dec 22, 2003 32.75 32.80 32.56 32.79 514,202 +0.18(+0.56%)
Dec 19, 2003 32.62 32.84 32.37 32.61 675,092 +0.29(+0.89%)
Dec 18, 2003 31.99 32.34 31.99 32.33 742,330 +0.38(+1.20%)
Dec 17, 2003 31.77 32.08 31.69 31.94 1,087,289 -0.14(-0.45%)
Dec 16, 2003 31.88 32.10 31.66 32.09 443,518 -0.02(-0.06%)
Dec 15, 2003 32.56 32.56 31.99 32.11 717,586 +0.24(+0.75%)
Dec 12, 2003 31.99 32.12 31.54 31.87 501,568 +0.08(+0.24%)
Dec 11, 2003 31.27 31.88 31.22 31.79 664,965 +0.57(+1.84%)
Dec 10, 2003 31.35 31.38 31.07 31.21 1,711,014 -0.47(-1.48%)
Dec 09, 2003 32.18 32.18 31.65 31.68 739,198 -0.70(-2.16%)
Dec 08, 2003 32.03 32.39 31.85 32.38 733,769 +0.21(+0.65%)
Dec 05, 2003 32.59 32.59 32.26 32.17 1,241,811 -0.41(-1.26%)
Dec 04, 2003 33.04 33.04 32.41 32.58 1,026,316 -0.34(-1.02%)
Dec 03, 2003 32.90 33.42 32.74 32.92 928,174 +0.20(+0.61%)
Dec 02, 2003 32.70 32.84 32.56 32.72 858,952 +0.13(+0.41%)
Dec 01, 2003 32.90 32.61 32.13 32.58 3,229,189 -0.32(-0.96%)
Nov 28, 2003 32.96 33.24 32.90 32.90 172,166 -0.01(-0.03%)
Nov 26, 2003 32.53 32.94 32.53 32.91 439,655 +0.49(+1.51%)
Nov 25, 2003 32.52 32.84 32.38 32.42 1,478,396 -0.81(-2.45%)
Nov 24, 2003 32.73 33.27 32.73 33.24 1,404,476 +0.79(+2.42%)
Nov 21, 2003 32.70 32.83 32.37 32.45 977,453 +0.22(+0.68%)
Nov 20, 2003 32.71 32.88 32.23 32.23 1,188,668 -0.69(-2.09%)
Nov 19, 2003 32.68 33.23 32.68 32.92 1,009,402 -0.60(-1.80%)
Nov 18, 2003 33.91 34.10 33.33 33.52 947,906 +0.26(+0.78%)
Nov 17, 2003 33.19 33.27 32.85 33.26 888,917 -0.31(-0.91%)
Nov 14, 2003 34.16 34.30 33.56 33.57 749,430 -1.00(-2.88%)
Nov 13, 2003 34.62 34.72 34.43 34.57 583,841 -0.25(-0.72%)
Nov 12, 2003 34.38 34.94 34.38 34.82 623,620 +0.38(+1.11%)
Nov 11, 2003 34.17 34.64 34.17 34.43 551,370 -0.55(-1.56%)
Nov 10, 2003 35.14 35.49 34.93 34.98 704,535 +0.34(+1.00%)
Nov 07, 2003 34.62 34.87 34.54 34.63 680,104 +0.23(+0.67%)
Nov 06, 2003 34.38 34.48 34.32 34.40 1,028,821 -0.81(-2.31%)
Nov 05, 2003 34.21 35.33 34.90 35.22 892,362 +0.98(+2.85%)
Nov 04, 2003 34.21 34.75 34.10 34.24 654,420 +0.08(+0.22%)
Nov 03, 2003 33.71 34.32 33.96 34.16 733,429 +0.45(+1.34%)
Oct 31, 2003 33.59 33.76 33.49 33.71 603,678 +0.10(+0.28%)
Oct 30, 2003 34.42 34.43 33.61 33.62 1,221,556 -0.79(-2.28%)
Oct 29, 2003 35.15 35.15 34.37 34.40 1,336,403 -0.79(-2.23%)
Oct 28, 2003 34.10 35.34 34.10 35.19 1,806,859 +1.25(+3.70%)
Oct 27, 2003 33.58 34.23 33.55 33.93 1,031,640 +1.09(+3.32%)
Oct 24, 2003 33.24 33.32 32.54 32.84 1,445,195 -0.19(-0.58%)
Oct 23, 2003 33.28 33.67 32.68 33.03 3,737,858 -2.55(-7.16%)
Oct 22, 2003 35.63 36.14 35.34 35.58 1,507,421 -0.78(-2.13%)
Oct 21, 2003 36.30 36.32 36.13 36.36 970,563 +0.11(+0.29%)
Oct 20, 2003 36.01 36.32 35.93 36.25 956,259 +0.43(+1.20%)
Oct 17, 2003 36.40 36.43 35.73 35.82 927,756 +0.27(+0.75%)
Oct 16, 2003 35.18 35.77 35.15 35.55 854,671 +0.84(+2.43%)
Oct 15, 2003 34.86 34.97 34.67 34.71 843,187 -0.25(-0.71%)
Oct 14, 2003 34.96 34.96 34.72 34.96 1,047,823 -0.24(-0.68%)
Oct 13, 2003 35.05 35.42 35.15 35.20 585,094 +0.15(+0.44%)
Oct 10, 2003 34.85 35.11 34.75 35.05 816,354 +0.91(+2.67%)
Oct 09, 2003 33.73 34.68 33.73 34.14 1,517,131 +0.42(+1.25%)
Oct 08, 2003 33.76 33.91 33.63 33.71 1,075,700 -0.72(-2.09%)
Oct 07, 2003 34.75 34.47 34.10 34.43 1,850,188 -0.32(-0.91%)
Oct 06, 2003 35.01 35.01 34.62 34.75 734,708 -0.26(-0.74%)
Oct 03, 2003 35.20 35.20 34.86 35.01 949,994 +1.02(+3.02%)
Oct 02, 2003 33.95 34.02 33.79 33.98 899,044 -0.31(-0.89%)
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.