Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 47.47 47.78 47.02 47.46 1,193,300 -0.17(-0.36%)
Jan 29, 2004 47.35 47.74 46.97 47.63 1,211,400 +0.15(+0.32%)
Jan 28, 2004 48.46 48.79 47.21 47.48 1,114,100 -1.22(-2.51%)
Jan 27, 2004 49.84 49.84 48.59 48.70 869,700 -0.96(-1.93%)
Jan 26, 2004 49.24 49.72 49.15 49.66 1,006,300 +0.05(+0.10%)
Jan 23, 2004 50.35 50.52 49.29 49.61 1,503,200 -1.05(-2.07%)
Jan 22, 2004 50.93 51.11 50.35 50.66 1,133,000 -0.10(-0.20%)
Jan 21, 2004 49.51 50.85 48.83 50.76 1,795,500 +0.87(+1.74%)
Jan 20, 2004 50.41 51.10 49.84 49.89 1,948,800 -0.49(-0.97%)
Jan 16, 2004 50.75 51.06 50.06 50.38 1,344,300 +0.10(+0.20%)
Jan 15, 2004 48.72 51.35 48.69 50.28 2,859,445 +1.69(+3.48%)
Jan 14, 2004 48.26 48.66 48.17 48.59 1,326,083 +0.38(+0.79%)
Jan 13, 2004 49.01 49.01 47.76 48.21 1,117,406 -0.56(-1.15%)
Jan 12, 2004 48.92 49.10 48.43 48.77 1,082,765 -0.03(-0.06%)
Jan 09, 2004 48.23 49.42 48.11 48.80 1,845,344 +0.69(+1.43%)
Jan 08, 2004 48.02 48.43 47.96 48.11 953,519 -0.19(-0.39%)
Jan 07, 2004 48.42 48.48 47.61 48.30 1,933,675 +0.63(+1.32%)
Jan 06, 2004 47.57 47.67 47.12 47.67 805,000 +0.46(+0.97%)
Jan 05, 2004 46.11 47.35 46.05 47.21 1,459,900 +1.03(+2.23%)
Jan 02, 2004 46.49 46.75 45.95 46.18 950,300 -0.10(-0.22%)
Dec 31, 2003 46.00 46.44 45.76 46.28 769,600 +0.34(+0.74%)
Dec 30, 2003 45.42 46.24 45.42 45.94 819,326 +0.36(+0.79%)
Dec 29, 2003 45.45 45.58 45.16 45.58 881,596 +0.06(+0.13%)
Dec 26, 2003 45.29 45.57 45.15 45.52 242,095 +0.23(+0.51%)
Dec 24, 2003 45.48 45.49 45.24 45.29 233,449 -0.27(-0.59%)
Dec 23, 2003 45.33 45.77 45.10 45.56 730,874 +0.39(+0.86%)
Dec 22, 2003 44.70 45.30 44.43 45.17 1,076,439 +0.34(+0.76%)
Dec 19, 2003 44.61 45.33 44.51 44.83 883,158 +0.12(+0.27%)
Dec 18, 2003 44.26 44.82 44.06 44.71 1,380,160 +0.41(+0.93%)
Dec 17, 2003 44.96 45.01 44.12 44.30 1,043,986 -0.81(-1.80%)
Dec 16, 2003 44.59 45.20 44.49 45.11 448,526 +0.40(+0.89%)
Dec 15, 2003 45.36 45.45 44.49 44.71 855,840 -0.27(-0.60%)
Dec 12, 2003 45.20 45.35 44.88 44.98 576,330 -0.34(-0.75%)
Dec 11, 2003 45.10 45.57 45.06 45.32 850,700 +0.30(+0.67%)
Dec 10, 2003 45.11 45.57 44.91 45.02 880,101 -0.08(-0.18%)
Dec 09, 2003 45.70 45.79 45.08 45.10 1,355,135 -0.31(-0.68%)
Dec 08, 2003 44.70 45.65 44.60 45.41 945,567 +0.71(+1.59%)
Dec 05, 2003 45.05 45.32 44.83 44.70 497,138 -0.70(-1.54%)
Dec 04, 2003 45.65 45.70 45.14 45.40 764,755 -0.32(-0.70%)
Dec 03, 2003 45.78 46.45 45.58 45.72 643,225 -0.11(-0.24%)
Dec 02, 2003 45.34 46.03 45.25 45.83 1,273,940 +0.49(+1.08%)
Dec 01, 2003 45.04 45.50 44.95 45.34 826,053 +0.45(+1.00%)
Nov 28, 2003 44.97 45.20 44.81 44.89 300,847 -0.09(-0.20%)
Nov 26, 2003 44.98 45.10 44.62 44.98 776,740 +0.28(+0.63%)
Nov 25, 2003 44.85 45.00 44.52 44.70 936,461 -0.20(-0.45%)
Nov 24, 2003 44.46 45.28 44.35 44.90 825,573 +0.44(+0.99%)
Nov 21, 2003 44.10 44.56 44.10 44.46 750,779 +0.36(+0.82%)
Nov 20, 2003 44.78 44.81 44.07 44.10 845,647 -0.65(-1.45%)
Nov 19, 2003 44.55 44.83 44.33 44.75 931,665 +0.38(+0.86%)
Nov 18, 2003 45.15 45.30 44.37 44.37 1,224,853 -0.72(-1.60%)
Nov 17, 2003 45.22 45.36 44.73 45.09 1,029,100 -0.34(-0.75%)
Nov 14, 2003 46.95 46.96 45.35 45.43 1,191,370 -1.32(-2.82%)
Nov 13, 2003 46.91 47.05 46.55 46.75 587,813 -0.29(-0.62%)
Nov 12, 2003 46.62 47.07 46.50 47.04 461,514 +0.30(+0.64%)
Nov 11, 2003 46.83 46.89 46.49 46.74 464,791 -0.09(-0.19%)
Nov 10, 2003 47.44 47.50 46.39 46.83 696,091 -0.20(-0.43%)
Nov 07, 2003 47.00 47.77 46.98 47.03 1,120,494 +0.15(+0.32%)
Nov 06, 2003 46.05 46.91 45.82 46.88 707,350 +0.81(+1.76%)
Nov 05, 2003 46.47 46.55 45.75 46.07 1,262,692 -0.56(-1.20%)
Nov 04, 2003 46.90 47.00 46.50 46.63 518,152 -0.31(-0.66%)
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.