Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 34.18 34.43 33.90 34.33 470,094 +0.15(+0.43%)
May 27, 2004 33.70 34.28 33.70 34.18 458,325 +0.56(+1.65%)
May 26, 2004 33.80 33.90 33.46 33.63 259,202 -0.17(-0.50%)
May 25, 2004 32.95 33.80 32.74 33.80 511,151 +0.89(+2.71%)
May 24, 2004 32.93 33.28 32.68 32.90 490,349 -0.09(-0.27%)
May 21, 2004 32.66 33.17 32.65 32.99 572,735 +0.62(+1.92%)
May 20, 2004 32.44 32.54 31.98 32.37 435,744 -0.10(-0.32%)
May 19, 2004 32.52 33.04 32.41 32.47 497,739 +0.09(+0.29%)
May 18, 2004 32.22 32.63 32.14 32.38 420,416 +0.12(+0.39%)
May 17, 2004 32.66 32.66 31.92 32.25 436,155 -0.58(-1.78%)
May 14, 2004 32.79 33.16 32.08 32.84 441,629 +0.01(+0.02%)
May 13, 2004 32.92 33.12 32.74 32.83 501,845 -0.03(-0.09%)
May 12, 2004 32.63 32.86 32.02 32.86 509,235 +0.18(+0.56%)
May 11, 2004 32.11 32.68 32.11 32.68 416,174 +0.53(+1.64%)
May 10, 2004 32.08 32.30 31.79 32.15 405,499 +0.07(+0.23%)
May 07, 2004 32.86 33.28 31.97 32.08 450,114 -0.78(-2.38%)
May 06, 2004 33.17 33.17 32.55 32.86 565,345 -0.41(-1.23%)
May 05, 2004 33.03 33.34 32.95 33.27 459,420 +0.24(+0.73%)
May 04, 2004 33.43 33.61 32.88 33.03 1,258,102 -1.06(-3.11%)
May 03, 2004 33.88 34.15 33.54 34.09 446,282 +0.36(+1.06%)
Apr 30, 2004 33.87 33.99 33.11 33.73 467,221 -0.07(-0.22%)
Apr 29, 2004 34.34 34.66 33.59 33.80 560,282 -0.42(-1.22%)
Apr 28, 2004 34.75 34.79 34.12 34.22 395,235 -0.53(-1.51%)
Apr 27, 2004 34.71 35.31 34.04 34.74 668,397 +0.17(+0.49%)
Apr 26, 2004 35.04 35.11 34.39 34.58 283,562 -0.46(-1.31%)
Apr 23, 2004 35.26 35.31 34.94 35.04 398,793 -0.05(-0.15%)
Apr 22, 2004 34.46 35.15 34.37 35.09 487,612 +0.63(+1.82%)
Apr 21, 2004 34.45 34.53 33.61 34.46 436,291 +0.01(+0.02%)
Apr 20, 2004 34.91 35.24 34.45 34.45 578,209 -0.45(-1.28%)
Apr 19, 2004 34.96 34.99 34.63 34.90 251,401 -0.13(-0.38%)
Apr 16, 2004 35.22 35.22 34.93 35.03 341,451 -0.03(-0.08%)
Apr 15, 2004 35.07 35.42 34.98 35.06 433,007 +0.06(+0.17%)
Apr 14, 2004 34.91 35.20 34.62 35.00 627,888 +0.07(+0.21%)
Apr 13, 2004 34.84 35.11 34.82 34.93 749,551 +0.09(+0.25%)
Apr 12, 2004 34.82 34.93 34.70 34.84 439,576 +0.12(+0.34%)
Apr 08, 2004 35.07 35.11 34.50 34.72 543,175 -0.20(-0.57%)
Apr 07, 2004 35.10 35.22 34.58 34.92 530,310 -0.47(-1.32%)
Apr 06, 2004 35.21 35.43 35.04 35.39 767,205 +0.18(+0.50%)
Apr 05, 2004 34.53 35.21 34.49 35.21 657,585 +0.79(+2.29%)
Apr 02, 2004 34.31 34.67 34.27 34.42 709,316 +0.21(+0.62%)
Apr 01, 2004 34.20 34.45 33.84 34.21 768,711 +0.09(+0.26%)
Mar 31, 2004 34.13 34.27 33.61 34.12 830,980 -0.14(-0.41%)
Mar 30, 2004 34.13 34.37 33.87 34.26 511,972 +0.25(+0.73%)
Mar 29, 2004 33.43 34.01 33.31 34.01 592,853 +0.66(+1.97%)
Mar 26, 2004 33.20 33.48 33.17 33.36 1,016,828 +0.29(+0.88%)
Mar 25, 2004 33.31 33.55 32.83 33.06 1,407,410 -0.25(-0.75%)
Mar 24, 2004 32.26 33.50 32.22 33.31 1,867,789 +2.02(+6.47%)
Mar 23, 2004 31.35 31.46 31.09 31.29 468,589 -0.02(-0.07%)
Mar 22, 2004 31.73 31.73 31.26 31.31 464,620 -0.42(-1.31%)
Mar 19, 2004 31.79 31.98 31.65 31.73 374,433 -0.12(-0.37%)
Mar 18, 2004 32.37 32.37 31.59 31.84 852,876 -0.58(-1.80%)
Mar 17, 2004 32.23 32.53 32.23 32.43 591,074 +0.16(+0.50%)
Mar 16, 2004 32.00 32.43 32.00 32.27 436,976 +0.26(+0.82%)
Mar 15, 2004 32.42 32.42 31.93 32.00 310,659 -0.44(-1.35%)
Mar 12, 2004 32.00 32.44 31.77 32.44 365,538 +0.39(+1.23%)
Mar 11, 2004 32.38 32.49 32.04 32.05 364,306 -0.41(-1.26%)
Mar 10, 2004 33.20 33.21 32.44 32.46 283,288 -0.59(-1.79%)
Mar 09, 2004 33.10 33.32 32.89 33.05 297,932 -0.04(-0.13%)
Mar 08, 2004 33.39 33.39 33.07 33.09 277,951 -0.15(-0.46%)
Mar 05, 2004 33.06 33.42 32.95 33.25 401,257 -0.09(-0.26%)
Mar 04, 2004 32.98 33.36 32.95 33.33 312,028 +0.28(+0.84%)
Mar 03, 2004 33.21 33.32 32.84 33.06 545,775 -0.25(-0.75%)
Mar 02, 2004 33.21 33.40 33.10 33.31 361,432 +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.