Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.57 33.82 33.29 33.72 478,608 +0.14(+0.43%)
May 27, 2004 33.10 33.67 33.10 33.57 466,626 +0.55(+1.65%)
May 26, 2004 33.19 33.30 32.86 33.03 263,896 -0.17(-0.50%)
May 25, 2004 32.37 33.20 32.15 33.19 520,408 +0.88(+2.71%)
May 24, 2004 32.34 32.69 32.10 32.32 499,230 -0.09(-0.27%)
May 21, 2004 32.08 32.58 32.07 32.40 583,108 +0.61(+1.92%)
May 20, 2004 31.87 31.96 31.41 31.79 443,636 -0.10(-0.32%)
May 19, 2004 31.94 32.45 31.83 31.89 506,754 +0.09(+0.29%)
May 18, 2004 31.65 32.05 31.56 31.80 428,030 +0.12(+0.39%)
May 17, 2004 32.07 32.07 31.36 31.68 444,054 -0.57(-1.78%)
May 14, 2004 32.21 32.57 31.51 32.25 449,627 +0.01(+0.02%)
May 13, 2004 32.33 32.53 32.15 32.25 510,933 -0.03(-0.09%)
May 12, 2004 32.05 32.28 31.45 32.28 518,457 +0.18(+0.56%)
May 11, 2004 31.54 32.10 31.54 32.10 423,711 +0.52(+1.64%)
May 10, 2004 31.51 31.72 31.22 31.58 412,843 +0.07(+0.23%)
May 07, 2004 32.28 32.69 31.40 31.51 458,266 -0.77(-2.38%)
May 06, 2004 32.58 32.58 31.97 32.28 575,584 -0.40(-1.23%)
May 05, 2004 32.44 32.75 32.37 32.68 467,740 +0.24(+0.73%)
May 04, 2004 32.84 33.01 32.30 32.44 1,280,888 -1.04(-3.11%)
May 03, 2004 33.27 33.55 32.94 33.48 454,364 +0.35(+1.06%)
Apr 30, 2004 33.27 33.39 32.52 33.13 475,682 -0.07(-0.22%)
Apr 29, 2004 33.73 34.04 32.99 33.20 570,429 -0.41(-1.22%)
Apr 28, 2004 34.13 34.17 33.52 33.61 402,393 -0.52(-1.51%)
Apr 27, 2004 34.09 34.69 33.44 34.13 680,502 +0.17(+0.49%)
Apr 26, 2004 34.41 34.49 33.78 33.96 288,697 -0.45(-1.31%)
Apr 23, 2004 34.63 34.68 34.32 34.41 406,016 -0.05(-0.15%)
Apr 22, 2004 33.85 34.52 33.76 34.46 496,443 +0.62(+1.82%)
Apr 21, 2004 33.84 33.92 33.01 33.85 444,193 +0.01(+0.02%)
Apr 20, 2004 34.28 34.61 33.84 33.84 588,681 -0.44(-1.28%)
Apr 19, 2004 34.34 34.36 34.01 34.28 255,954 -0.13(-0.38%)
Apr 16, 2004 34.59 34.59 34.31 34.41 347,635 -0.03(-0.08%)
Apr 15, 2004 34.45 34.79 34.36 34.44 440,849 +0.06(+0.17%)
Apr 14, 2004 34.29 34.57 34.00 34.38 639,259 +0.07(+0.21%)
Apr 13, 2004 34.22 34.49 34.20 34.31 763,126 +0.09(+0.25%)
Apr 12, 2004 34.20 34.31 34.08 34.22 447,537 +0.11(+0.34%)
Apr 08, 2004 34.44 34.49 33.88 34.11 553,012 -0.19(-0.56%)
Apr 07, 2004 34.47 34.59 33.97 34.30 539,915 -0.46(-1.32%)
Apr 06, 2004 34.59 34.80 34.41 34.76 781,100 +0.17(+0.50%)
Apr 05, 2004 33.91 34.59 33.88 34.59 669,494 +0.78(+2.29%)
Apr 02, 2004 33.70 34.06 33.66 33.81 722,162 +0.21(+0.62%)
Apr 01, 2004 33.59 33.84 33.24 33.60 782,633 +0.09(+0.26%)
Mar 31, 2004 33.52 33.66 33.01 33.52 846,029 -0.14(-0.41%)
Mar 30, 2004 33.52 33.76 33.27 33.65 521,244 +0.24(+0.73%)
Mar 29, 2004 32.84 33.41 32.72 33.41 603,590 +0.65(+1.97%)
Mar 26, 2004 32.61 32.89 32.58 32.76 1,035,243 +0.29(+0.88%)
Mar 25, 2004 32.72 32.95 32.25 32.48 1,432,900 -0.24(-0.75%)
Mar 24, 2004 31.69 32.90 31.65 32.72 1,901,616 +1.99(+6.47%)
Mar 23, 2004 30.79 30.90 30.54 30.73 477,076 -0.02(-0.07%)
Mar 22, 2004 31.16 31.16 30.70 30.75 473,035 -0.41(-1.31%)
Mar 19, 2004 31.22 31.41 31.09 31.16 381,215 -0.11(-0.37%)
Mar 18, 2004 31.79 31.79 31.03 31.28 868,323 -0.57(-1.80%)
Mar 17, 2004 31.66 31.95 31.66 31.85 601,779 +0.16(+0.50%)
Mar 16, 2004 31.44 31.85 31.44 31.69 444,890 +0.26(+0.82%)
Mar 15, 2004 31.84 31.84 31.36 31.44 316,285 -0.43(-1.35%)
Mar 12, 2004 31.44 31.87 31.21 31.87 372,158 +0.39(+1.23%)
Mar 11, 2004 31.81 31.92 31.47 31.48 370,904 -0.40(-1.26%)
Mar 10, 2004 32.61 32.62 31.87 31.88 288,419 -0.58(-1.79%)
Mar 09, 2004 32.51 32.73 32.30 32.46 303,327 -0.04(-0.13%)
Mar 08, 2004 32.80 32.80 32.48 32.50 282,985 -0.15(-0.46%)
Mar 05, 2004 32.48 32.83 32.37 32.66 408,524 -0.09(-0.26%)
Mar 04, 2004 32.40 32.76 32.37 32.74 317,679 +0.27(+0.84%)
Mar 03, 2004 32.62 32.73 32.25 32.47 555,659 -0.24(-0.75%)
Mar 02, 2004 32.62 32.81 32.51 32.71 367,978 +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.