Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 27.20 27.20 27.11 27.11 800 -0.08(-0.29%)
Feb 26, 2004 26.92 27.19 26.92 27.19 6,200 +0.25(+0.93%)
Feb 25, 2004 27.10 27.10 26.94 26.94 2,600 -0.06(-0.22%)
Feb 24, 2004 26.94 27.11 26.94 27.00 10,900 +0.06(+0.22%)
Feb 23, 2004 27.14 27.14 26.94 26.94 3,200 -0.10(-0.37%)
Feb 20, 2004 27.08 27.12 27.00 27.04 3,800 -0.16(-0.59%)
Feb 19, 2004 26.80 27.20 26.80 27.20 8,100 +0.06(+0.22%)
Feb 18, 2004 27.07 27.28 27.07 27.14 11,700 -0.02(-0.07%)
Feb 17, 2004 27.16 27.16 27.16 27.16 2,000 -0.08(-0.29%)
Feb 13, 2004 27.03 27.24 27.03 27.24 7,100 -0.04(-0.15%)
Feb 12, 2004 27.08 27.38 27.04 27.28 24,900 -0.05(-0.18%)
Feb 11, 2004 27.00 27.33 27.00 27.33 21,700 +0.35(+1.30%)
Feb 10, 2004 27.16 27.29 26.94 26.98 16,600 -0.28(-1.03%)
Feb 09, 2004 27.37 27.37 27.10 27.26 6,500 +0.08(+0.29%)
Feb 06, 2004 26.97 27.36 26.97 27.18 13,900 -0.02(-0.07%)
Feb 05, 2004 27.32 27.34 27.00 27.20 13,600 +0.18(+0.67%)
Feb 04, 2004 26.80 27.28 26.75 27.02 28,800 +0.27(+1.01%)
Feb 03, 2004 26.71 26.94 26.71 26.75 4,900 +0.04(+0.15%)
Feb 02, 2004 26.40 27.01 26.40 26.71 6,400 +0.31(+1.17%)
Jan 30, 2004 26.46 26.71 26.40 26.40 11,000 -0.20(-0.75%)
Jan 29, 2004 26.52 26.63 26.52 26.60 12,600 +0.25(+0.95%)
Jan 28, 2004 26.61 26.69 26.21 26.35 13,700 -0.50(-1.86%)
Jan 27, 2004 26.69 26.93 26.59 26.85 28,600 +0.05(+0.19%)
Jan 26, 2004 26.64 26.85 26.54 26.80 13,300 +0.17(+0.64%)
Jan 23, 2004 26.56 26.81 26.52 26.63 14,500 -0.08(-0.30%)
Jan 22, 2004 26.26 26.71 26.26 26.71 17,900 +0.49(+1.87%)
Jan 21, 2004 25.92 26.23 25.92 26.22 15,500 +0.09(+0.34%)
Jan 20, 2004 26.07 26.13 26.07 26.13 5,600 +0.14(+0.54%)
Jan 16, 2004 25.80 26.18 25.80 25.99 8,500 -0.06(-0.23%)
Jan 15, 2004 25.79 26.16 25.66 26.05 16,600 +0.05(+0.19%)
Jan 14, 2004 25.87 26.00 25.70 26.00 12,300 -0.12(-0.46%)
Jan 13, 2004 26.21 26.35 25.87 26.12 15,900 -0.09(-0.34%)
Jan 12, 2004 26.21 26.21 26.21 26.21 8,900 -0.06(-0.23%)
Jan 09, 2004 26.00 26.27 26.00 26.27 21,200 +0.30(+1.16%)
Jan 08, 2004 25.90 25.97 25.90 25.97 11,000 -0.06(-0.23%)
Jan 07, 2004 25.66 26.03 25.40 26.03 11,700 +0.34(+1.32%)
Jan 06, 2004 25.95 25.95 25.69 25.69 2,500 -0.07(-0.27%)
Jan 05, 2004 25.56 25.85 25.40 25.76 8,900 +0.21(+0.82%)
Jan 02, 2004 25.38 25.75 25.38 25.55 7,500 +0.05(+0.20%)
Dec 31, 2003 25.35 25.67 25.35 25.50 1,600 +0.24(+0.95%)
Dec 30, 2003 25.38 25.38 25.26 25.26 1,300 -0.11(-0.43%)
Dec 29, 2003 25.24 25.37 25.10 25.37 5,100 +0.20(+0.79%)
Dec 26, 2003 25.17 25.25 25.17 25.17 4,700 +0.00(+0.00%)
Dec 24, 2003 25.38 25.38 25.17 25.17 2,000 +0.07(+0.28%)
Dec 23, 2003 25.08 25.20 25.08 25.10 6,000 +0.09(+0.36%)
Dec 22, 2003 25.10 25.10 25.02 25.01 4,000 -0.19(-0.75%)
Dec 19, 2003 25.06 25.20 25.06 25.20 600 +0.10(+0.40%)
Dec 18, 2003 25.10 25.10 25.10 25.10 0 -0.05(-0.20%)
Dec 17, 2003 25.20 25.20 25.15 25.15 400 -0.02(-0.08%)
Dec 16, 2003 25.17 25.17 25.17 25.17 900 -0.03(-0.12%)
Dec 15, 2003 25.13 25.20 25.13 25.20 700 +0.16(+0.64%)
Dec 12, 2003 25.10 25.10 25.10 25.04 500 -0.05(-0.20%)
Dec 11, 2003 25.15 25.20 25.02 25.09 3,100 +0.08(+0.32%)
Dec 10, 2003 25.02 25.02 25.01 25.01 4,500 -0.03(-0.12%)
Dec 09, 2003 25.28 25.28 25.04 25.04 5,600 +0.16(+0.64%)
Dec 08, 2003 25.03 25.10 24.96 24.88 6,500 -0.13(-0.52%)
Dec 05, 2003 25.01 25.01 25.01 25.01 1,000 -0.04(-0.16%)
Dec 04, 2003 25.04 25.25 25.00 25.05 7,600 -0.05(-0.20%)
Dec 03, 2003 25.00 25.10 25.00 25.10 7,100 +0.14(+0.56%)
Dec 02, 2003 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
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.