Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 32.58 33.18 32.58 33.18 18,028 +0.55(+1.67%)
Jun 29, 2004 31.63 32.89 31.63 32.64 15,850 +0.44(+1.36%)
Jun 28, 2004 32.38 32.59 31.55 32.20 13,067 -0.31(-0.97%)
Jun 25, 2004 31.94 32.53 31.78 32.51 40,291 +0.61(+1.92%)
Jun 24, 2004 31.41 32.02 31.00 31.90 18,875 +0.46(+1.47%)
Jun 23, 2004 31.47 31.86 30.89 31.44 34,726 -0.03(-0.11%)
Jun 22, 2004 31.75 32.02 31.41 31.47 7,622 -0.05(-0.16%)
Jun 21, 2004 31.41 32.02 31.41 31.52 8,227 -0.36(-1.14%)
Jun 18, 2004 31.11 32.06 30.43 31.89 28,555 +0.65(+2.09%)
Jun 17, 2004 30.53 31.34 30.18 31.23 19,359 +0.90(+2.97%)
Jun 16, 2004 29.13 30.45 28.98 30.33 14,640 +1.20(+4.11%)
Jun 15, 2004 29.05 29.51 28.12 29.13 8,106 +0.54(+1.88%)
Jun 14, 2004 28.98 29.12 28.51 28.60 8,832 -0.46(-1.59%)
Jun 10, 2004 28.55 29.06 28.55 29.06 11,494 +0.46(+1.62%)
Jun 09, 2004 29.13 29.13 28.60 28.60 11,978 -0.41(-1.42%)
Jun 08, 2004 29.04 29.04 28.84 29.01 1,814 -0.01(-0.03%)
Jun 07, 2004 28.93 29.25 28.93 29.02 3,145 +0.09(+0.31%)
Jun 04, 2004 28.52 28.94 28.52 28.93 6,533 +0.40(+1.39%)
Jun 03, 2004 29.30 29.30 28.53 28.53 7,380 -0.40(-1.37%)
Jun 02, 2004 29.31 29.31 28.84 28.93 13,309 +0.00(+0.00%)
Jun 01, 2004 28.93 29.17 28.35 28.93 5,081 -0.26(-0.91%)
May 28, 2004 29.23 29.23 28.52 29.19 3,871 +0.40(+1.38%)
May 27, 2004 28.85 29.22 28.27 28.79 5,444 +0.17(+0.61%)
May 26, 2004 27.36 28.79 27.36 28.62 3,992 +0.31(+1.11%)
May 25, 2004 28.24 28.60 27.36 28.31 11,010 +0.07(+0.26%)
May 24, 2004 28.10 28.23 28.01 28.23 8,106 +0.19(+0.68%)
May 21, 2004 26.50 28.04 26.50 28.04 10,163 +1.54(+5.80%)
May 20, 2004 26.49 26.94 26.49 26.50 18,875 -0.73(-2.67%)
May 19, 2004 27.31 27.36 26.65 27.23 10,526 -0.04(-0.15%)
May 18, 2004 26.91 27.35 26.82 27.27 11,131 -0.18(-0.66%)
May 17, 2004 27.60 28.01 26.86 27.46 8,469 +0.80(+3.01%)
May 14, 2004 27.82 27.90 26.65 26.65 23,110 -1.02(-3.70%)
May 13, 2004 27.00 28.03 26.87 27.68 10,405 +0.75(+2.79%)
May 12, 2004 26.94 27.42 26.66 26.93 7,985 +0.07(+0.25%)
May 11, 2004 26.70 27.34 26.66 26.86 10,647 +0.21(+0.78%)
May 10, 2004 28.72 28.72 26.65 26.65 19,601 -0.63(-2.30%)
May 07, 2004 28.13 28.74 27.28 27.28 8,953 -1.62(-5.60%)
May 06, 2004 28.72 28.93 27.89 28.90 7,743 +0.17(+0.58%)
May 05, 2004 28.84 29.07 28.33 28.74 8,953 -0.02(-0.06%)
May 04, 2004 28.04 28.76 28.04 28.75 6,775 +0.26(+0.90%)
May 03, 2004 27.27 28.50 27.27 28.50 18,512 +0.87(+3.14%)
Apr 30, 2004 28.46 28.46 27.12 27.63 13,793 -0.46(-1.65%)
Apr 29, 2004 28.48 28.48 27.69 28.09 7,138 +0.12(+0.41%)
Apr 28, 2004 27.90 28.27 27.69 27.98 6,775 -0.54(-1.88%)
Apr 27, 2004 28.08 28.51 27.48 28.51 19,843 +0.69(+2.47%)
Apr 26, 2004 28.22 28.22 27.29 27.83 9,074 +0.41(+1.51%)
Apr 23, 2004 28.31 28.51 27.11 27.41 48,277 -0.61(-2.18%)
Apr 22, 2004 28.75 28.75 27.69 28.03 36,541 +0.00(+0.00%)
Apr 21, 2004 29.09 29.09 27.69 28.03 23,594 +0.04(+0.15%)
Apr 20, 2004 28.84 29.38 27.95 27.98 27,950 -0.37(-1.31%)
Apr 19, 2004 28.92 28.92 27.99 28.36 36,904 +0.04(+0.15%)
Apr 16, 2004 28.60 28.92 28.31 28.31 24,441 -0.54(-1.86%)
Apr 15, 2004 28.92 28.93 28.65 28.85 18,512 +0.01(+0.03%)
Apr 14, 2004 28.81 29.07 28.51 28.84 29,402 +0.18(+0.63%)
Apr 13, 2004 28.54 29.48 28.54 28.66 22,384 +0.07(+0.26%)
Apr 12, 2004 28.93 29.60 28.10 28.59 191,417 +1.94(+7.29%)
Apr 08, 2004 26.86 27.08 26.46 26.65 7,259 +0.17(+0.66%)
Apr 07, 2004 25.79 26.65 25.79 26.47 51,302 -0.09(-0.34%)
Apr 06, 2004 26.62 26.62 25.79 26.56 17,181 -0.30(-1.11%)
Apr 05, 2004 27.07 27.07 26.62 26.86 11,978 -0.19(-0.70%)
Apr 02, 2004 26.86 27.17 26.71 27.05 6,412 +0.23(+0.86%)
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.