Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 46.70 46.70 44.67 45.49 102,600 -0.43(-0.94%)
Mar 30, 2004 44.55 46.62 44.30 45.92 233,100 +1.36(+3.05%)
Mar 29, 2004 43.40 44.59 43.08 44.56 149,800 +1.27(+2.93%)
Mar 26, 2004 43.00 43.50 42.60 43.29 145,900 +0.45(+1.05%)
Mar 25, 2004 42.46 43.00 42.10 42.84 91,600 +0.60(+1.42%)
Mar 24, 2004 42.47 42.47 42.00 42.24 178,000 +0.10(+0.24%)
Mar 23, 2004 42.00 42.39 41.52 42.14 150,500 +0.24(+0.57%)
Mar 22, 2004 42.44 42.44 41.64 41.90 174,700 -0.09(-0.21%)
Mar 19, 2004 42.45 42.45 41.91 41.99 206,500 -0.18(-0.43%)
Mar 18, 2004 42.50 42.50 41.90 42.17 114,200 -0.16(-0.38%)
Mar 17, 2004 41.65 42.46 41.30 42.33 230,600 +1.03(+2.49%)
Mar 16, 2004 41.90 41.90 41.07 41.30 96,200 -0.20(-0.48%)
Mar 15, 2004 41.91 42.00 41.00 41.50 219,600 -0.04(-0.10%)
Mar 12, 2004 41.25 43.00 41.02 41.54 830,400 +2.13(+5.40%)
Mar 11, 2004 40.36 40.50 39.41 39.41 81,600 -1.01(-2.50%)
Mar 10, 2004 41.10 41.71 40.36 40.42 42,900 -0.57(-1.39%)
Mar 09, 2004 41.00 41.26 40.36 40.99 38,400 -0.16(-0.39%)
Mar 08, 2004 42.26 42.26 41.15 41.15 38,900 -0.76(-1.81%)
Mar 05, 2004 41.30 42.19 41.10 41.91 32,700 +0.18(+0.43%)
Mar 04, 2004 41.31 41.73 40.50 41.73 63,100 +0.36(+0.87%)
Mar 03, 2004 41.85 41.85 41.30 41.37 54,900 -0.55(-1.32%)
Mar 02, 2004 41.93 42.14 41.79 41.92 44,000 -0.01(-0.01%)
Mar 01, 2004 42.38 42.38 41.74 41.93 65,300 +0.24(+0.58%)
Feb 27, 2004 41.65 42.08 41.32 41.69 25,100 -0.52(-1.23%)
Feb 26, 2004 41.97 42.46 41.88 42.21 40,300 +0.06(+0.14%)
Feb 25, 2004 42.01 42.30 41.84 42.15 41,400 +0.27(+0.64%)
Feb 24, 2004 41.68 41.95 41.68 41.88 54,200 -0.05(-0.12%)
Feb 23, 2004 43.04 43.04 41.69 41.93 84,000 -0.07(-0.17%)
Feb 20, 2004 42.70 43.03 41.71 42.00 32,700 -0.84(-1.96%)
Feb 19, 2004 42.82 44.35 42.45 42.84 97,700 -0.07(-0.16%)
Feb 18, 2004 42.11 43.35 42.11 42.91 77,000 -0.02(-0.05%)
Feb 17, 2004 43.70 43.70 41.86 42.93 34,800 +0.32(+0.75%)
Feb 13, 2004 42.84 43.20 42.45 42.61 68,300 -0.44(-1.02%)
Feb 12, 2004 43.69 43.69 43.05 43.05 96,700 -0.35(-0.81%)
Feb 11, 2004 44.01 44.01 42.69 43.40 76,600 -0.21(-0.48%)
Feb 10, 2004 43.49 43.86 43.00 43.61 112,200 +0.11(+0.26%)
Feb 09, 2004 44.02 44.02 42.25 43.50 79,200 -0.33(-0.75%)
Feb 06, 2004 40.75 43.84 40.50 43.83 96,300 +3.13(+7.69%)
Feb 05, 2004 40.66 41.86 40.40 40.70 52,900 -0.12(-0.29%)
Feb 04, 2004 41.50 41.76 40.67 40.82 70,100 -1.05(-2.51%)
Feb 03, 2004 42.51 42.84 41.57 41.87 70,100 -0.73(-1.71%)
Feb 02, 2004 42.52 43.03 42.28 42.60 53,000 -0.25(-0.58%)
Jan 30, 2004 42.30 43.27 41.96 42.85 73,300 +0.22(+0.52%)
Jan 29, 2004 42.75 43.65 42.38 42.63 64,700 -0.25(-0.58%)
Jan 28, 2004 42.58 43.25 42.47 42.88 74,300 +0.07(+0.16%)
Jan 27, 2004 42.18 43.15 42.12 42.81 78,000 -0.39(-0.90%)
Jan 26, 2004 42.77 43.47 42.77 43.20 121,400 -0.60(-1.37%)
Jan 23, 2004 44.36 44.36 42.46 43.80 67,200 -0.06(-0.14%)
Jan 22, 2004 43.65 44.09 43.65 43.86 89,200 -0.31(-0.70%)
Jan 21, 2004 43.30 44.29 43.25 44.17 83,000 +0.19(+0.43%)
Jan 20, 2004 43.00 43.99 42.85 43.98 89,600 +1.02(+2.37%)
Jan 16, 2004 42.86 44.00 42.36 42.96 71,500 -0.37(-0.85%)
Jan 15, 2004 42.85 43.85 42.14 43.33 81,110 +0.68(+1.59%)
Jan 14, 2004 42.49 42.74 42.11 42.65 109,543 +0.40(+0.95%)
Jan 13, 2004 42.09 42.33 42.00 42.25 120,104 +0.25(+0.60%)
Jan 12, 2004 41.81 42.18 41.80 42.00 116,904 +0.00(+0.00%)
Jan 09, 2004 41.97 42.10 41.28 42.00 64,775 -0.08(-0.19%)
Jan 08, 2004 41.90 42.17 41.34 42.08 85,588 +0.26(+0.62%)
Jan 07, 2004 41.00 41.90 41.00 41.82 67,288 +0.54(+1.31%)
Jan 06, 2004 41.14 41.70 41.14 41.28 119,900 +0.27(+0.66%)
Jan 05, 2004 41.45 41.88 41.00 41.01 125,600 -0.50(-1.20%)
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.