Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.98 26.20 25.62 25.93 1,351,300 +0.05(+0.19%)
Mar 30, 2004 25.30 26.00 25.20 25.88 2,435,200 +0.55(+2.19%)
Mar 29, 2004 25.50 25.64 25.29 25.33 1,721,100 -0.10(-0.39%)
Mar 26, 2004 25.29 25.61 25.24 25.42 1,580,400 +0.15(+0.59%)
Mar 25, 2004 25.30 25.58 25.27 25.27 1,661,700 -0.12(-0.47%)
Mar 24, 2004 26.09 26.26 25.37 25.39 1,691,200 -0.78(-2.96%)
Mar 23, 2004 26.48 26.48 25.93 26.17 1,352,900 -0.23(-0.87%)
Mar 22, 2004 26.30 26.98 26.23 26.40 3,503,600 +0.09(+0.36%)
Mar 19, 2004 26.50 26.67 26.30 26.30 1,202,300 -0.20(-0.74%)
Mar 18, 2004 26.58 26.64 26.27 26.50 1,234,400 +0.18(+0.70%)
Mar 17, 2004 25.73 26.38 25.68 26.32 1,565,000 +0.72(+2.81%)
Mar 16, 2004 25.65 25.81 25.48 25.59 1,122,500 +0.03(+0.12%)
Mar 15, 2004 25.60 25.87 25.51 25.57 1,302,200 +0.08(+0.29%)
Mar 12, 2004 25.34 25.77 25.28 25.49 1,157,600 +0.20(+0.79%)
Mar 11, 2004 25.90 25.91 25.20 25.29 1,625,300 -0.64(-2.47%)
Mar 10, 2004 26.53 26.59 25.81 25.93 1,412,300 -0.39(-1.48%)
Mar 09, 2004 26.27 26.43 26.15 26.32 1,305,400 +0.07(+0.27%)
Mar 08, 2004 26.52 26.68 26.17 26.25 1,224,400 -0.05(-0.19%)
Mar 05, 2004 25.73 26.33 25.73 26.30 1,995,300 +0.61(+2.39%)
Mar 04, 2004 25.92 25.98 25.53 25.68 1,180,200 -0.29(-1.10%)
Mar 03, 2004 25.97 26.14 25.73 25.97 1,066,500 +0.00(+0.02%)
Mar 02, 2004 26.30 26.70 25.93 25.96 1,891,800 -0.22(-0.84%)
Mar 01, 2004 25.67 26.18 25.67 26.18 1,470,300 +0.56(+2.19%)
Feb 27, 2004 25.31 25.75 25.25 25.62 1,234,200 +0.43(+1.73%)
Feb 26, 2004 24.95 25.34 24.92 25.19 1,371,400 +0.25(+1.00%)
Feb 25, 2004 25.02 25.20 24.76 24.94 2,181,300 -0.03(-0.14%)
Feb 24, 2004 25.69 25.69 24.90 24.98 3,322,900 -0.72(-2.78%)
Feb 23, 2004 25.59 25.80 25.51 25.69 1,402,100 +0.10(+0.39%)
Feb 20, 2004 25.50 25.64 25.33 25.59 1,957,300 +0.06(+0.24%)
Feb 19, 2004 25.57 25.68 25.49 25.53 1,114,400 -0.04(-0.14%)
Feb 18, 2004 25.95 25.95 25.52 25.57 1,046,300 -0.33(-1.29%)
Feb 17, 2004 25.80 25.97 25.70 25.90 1,288,000 +0.15(+0.56%)
Feb 13, 2004 26.09 26.10 25.58 25.75 2,142,700 -0.38(-1.45%)
Feb 12, 2004 25.98 26.14 25.69 26.14 1,723,100 +0.25(+0.95%)
Feb 11, 2004 25.73 25.90 25.44 25.89 1,793,000 +0.27(+1.07%)
Feb 10, 2004 25.20 25.65 25.02 25.61 1,886,100 +0.38(+1.51%)
Feb 09, 2004 25.00 25.25 24.92 25.24 1,766,100 +0.19(+0.74%)
Feb 06, 2004 24.25 25.05 24.25 25.05 2,164,100 +0.72(+2.98%)
Feb 05, 2004 24.88 24.96 24.25 24.33 2,109,900 -0.51(-2.07%)
Feb 04, 2004 25.25 25.38 24.75 24.84 2,147,300 -0.47(-1.86%)
Feb 03, 2004 25.42 25.67 25.17 25.31 2,173,200 -0.17(-0.67%)
Feb 02, 2004 25.35 25.70 25.01 25.48 3,322,200 +0.53(+2.12%)
Jan 30, 2004 24.40 25.30 24.20 24.95 5,283,200 +0.55(+2.25%)
Jan 29, 2004 24.95 24.95 24.00 24.40 3,180,200 -0.58(-2.30%)
Jan 28, 2004 25.39 25.41 24.98 24.98 2,309,400 -0.40(-1.60%)
Jan 27, 2004 26.20 26.20 25.33 25.38 3,468,400 -0.82(-3.11%)
Jan 26, 2004 25.83 26.26 25.51 26.20 2,112,500 +0.37(+1.43%)
Jan 23, 2004 25.67 26.04 25.67 25.83 1,326,500 +0.27(+1.06%)
Jan 22, 2004 25.75 26.10 25.44 25.55 1,728,000 -0.44(-1.69%)
Jan 21, 2004 26.00 26.05 25.71 26.00 1,935,900 -0.08(-0.33%)
Jan 20, 2004 25.33 26.20 25.33 26.08 2,263,700 +0.95(+3.80%)
Jan 16, 2004 25.02 25.25 24.95 25.12 1,969,400 +0.10(+0.40%)
Jan 15, 2004 25.75 25.87 24.89 25.02 2,602,000 -0.64(-2.49%)
Jan 14, 2004 25.73 25.88 25.37 25.67 2,000,600 -0.30(-1.16%)
Jan 13, 2004 26.20 26.50 25.95 25.96 1,793,500 -0.09(-0.36%)
Jan 12, 2004 26.04 26.25 25.99 26.06 1,592,300 +0.03(+0.12%)
Jan 09, 2004 26.00 26.42 25.91 26.03 2,595,300 -0.11(-0.42%)
Jan 08, 2004 26.06 26.14 25.74 26.14 1,559,800 +0.08(+0.31%)
Jan 07, 2004 26.05 26.14 25.71 26.06 1,736,800 +0.01(+0.06%)
Jan 06, 2004 26.33 26.36 26.04 26.05 2,119,800 -0.23(-0.88%)
Jan 05, 2004 26.07 26.36 25.80 26.27 2,588,400 +0.71(+2.78%)
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.