Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.21 28.34 27.94 28.16 669,076 +0.02(+0.06%)
May 27, 2004 27.99 28.53 27.89 28.14 1,150,147 +0.19(+0.67%)
May 26, 2004 28.58 28.93 27.88 27.95 1,973,653 -0.65(-2.29%)
May 25, 2004 27.22 28.60 27.10 28.60 1,973,887 +1.21(+4.40%)
May 24, 2004 27.23 27.43 26.82 27.40 1,331,601 +0.77(+2.91%)
May 21, 2004 26.39 26.73 26.11 26.63 1,476,788 +0.51(+1.96%)
May 20, 2004 26.26 26.35 25.78 26.11 1,743,764 +0.02(+0.07%)
May 19, 2004 26.92 27.04 26.10 26.10 1,362,370 -0.79(-2.94%)
May 18, 2004 26.94 27.12 26.54 26.89 710,959 +0.01(+0.05%)
May 17, 2004 27.18 27.58 26.84 26.87 1,380,855 -0.54(-1.98%)
May 14, 2004 27.11 27.65 27.07 27.42 1,580,209 +0.49(+1.83%)
May 13, 2004 26.60 27.19 26.23 26.92 1,694,042 +0.25(+0.93%)
May 12, 2004 26.60 26.81 25.76 26.68 2,003,369 +0.08(+0.29%)
May 11, 2004 26.54 26.88 26.35 26.60 1,783,775 +0.06(+0.24%)
May 10, 2004 27.38 27.38 26.22 26.54 1,926,973 -0.86(-3.15%)
May 07, 2004 28.63 28.63 27.33 27.40 2,363,353 -1.47(-5.11%)
May 06, 2004 29.28 29.56 28.75 28.87 1,105,105 -0.79(-2.65%)
May 05, 2004 29.64 29.83 29.41 29.66 677,851 +0.02(+0.07%)
May 04, 2004 29.75 30.01 29.32 29.64 1,169,334 -0.02(-0.07%)
May 03, 2004 29.53 29.82 29.03 29.66 1,040,526 +0.20(+0.68%)
Apr 30, 2004 29.72 30.45 29.37 29.46 1,055,150 -0.16(-0.53%)
Apr 29, 2004 30.36 30.73 29.22 29.62 1,499,719 -0.75(-2.46%)
Apr 28, 2004 31.01 31.17 30.37 30.37 1,049,768 -0.83(-2.67%)
Apr 27, 2004 30.96 31.50 30.82 31.20 1,160,910 +0.54(+1.76%)
Apr 26, 2004 30.60 31.25 30.57 30.66 779,517 -0.03(-0.10%)
Apr 23, 2004 31.13 31.13 30.65 30.69 967,406 -0.48(-1.55%)
Apr 22, 2004 30.43 31.58 30.43 31.17 1,258,598 +0.74(+2.44%)
Apr 21, 2004 30.73 30.73 29.86 30.43 1,154,593 +0.46(+1.54%)
Apr 20, 2004 30.87 30.87 29.87 29.97 1,167,930 -0.90(-2.91%)
Apr 19, 2004 31.41 31.41 30.74 30.87 872,408 -0.55(-1.74%)
Apr 16, 2004 31.31 31.49 31.15 31.41 1,162,314 +0.42(+1.37%)
Apr 15, 2004 31.16 31.41 30.69 30.99 1,242,454 -0.10(-0.32%)
Apr 14, 2004 31.20 31.44 30.43 31.09 1,407,412 -0.12(-0.38%)
Apr 13, 2004 31.31 31.37 30.86 31.21 1,340,025 -0.36(-1.14%)
Apr 12, 2004 31.89 31.89 31.31 31.57 1,094,810 -0.32(-0.99%)
Apr 08, 2004 32.65 32.65 31.75 31.88 672,586 -0.52(-1.61%)
Apr 07, 2004 32.62 32.82 32.19 32.40 772,848 -0.23(-0.71%)
Apr 06, 2004 32.50 33.12 32.40 32.63 1,283,518 +0.47(+1.45%)
Apr 05, 2004 32.74 32.74 31.81 32.17 1,889,302 -0.57(-1.74%)
Apr 02, 2004 33.34 33.39 32.70 32.74 2,199,096 -1.54(-4.49%)
Apr 01, 2004 34.53 34.78 34.08 34.28 1,013,266 -0.26(-0.74%)
Mar 31, 2004 34.79 35.00 34.22 34.53 1,260,236 -0.03(-0.10%)
Mar 30, 2004 33.66 34.72 33.60 34.57 2,473,092 +0.88(+2.60%)
Mar 29, 2004 33.63 34.05 33.42 33.69 1,006,949 +0.05(+0.15%)
Mar 26, 2004 33.55 33.77 33.43 33.64 657,143 +0.09(+0.28%)
Mar 25, 2004 34.10 34.13 33.23 33.55 1,251,228 +0.29(+0.89%)
Mar 24, 2004 33.27 33.87 32.96 33.25 1,072,347 -0.02(-0.06%)
Mar 23, 2004 33.06 33.38 32.57 33.27 1,119,027 +0.48(+1.47%)
Mar 22, 2004 32.91 33.02 32.52 32.79 1,243,624 -0.24(-0.72%)
Mar 19, 2004 33.26 33.57 33.02 33.03 1,031,166 -0.50(-1.49%)
Mar 18, 2004 33.68 33.83 33.38 33.53 1,364,944 -0.27(-0.81%)
Mar 17, 2004 33.98 34.09 33.31 33.80 3,041,438 -0.07(-0.20%)
Mar 16, 2004 33.93 34.15 33.14 33.87 1,764,822 +0.47(+1.39%)
Mar 15, 2004 33.36 33.85 33.14 33.40 1,313,468 +0.18(+0.55%)
Mar 12, 2004 32.91 33.22 32.41 33.22 825,143 +0.61(+1.86%)
Mar 11, 2004 32.68 33.29 32.31 32.61 1,249,707 -0.07(-0.21%)
Mar 10, 2004 33.76 34.08 32.53 32.68 1,181,969 -0.77(-2.31%)
Mar 09, 2004 33.53 33.75 33.04 33.46 993,378 -0.04(-0.13%)
Mar 08, 2004 33.64 34.06 33.25 33.50 1,043,684 -0.14(-0.42%)
Mar 05, 2004 33.34 34.19 33.34 33.64 1,582,900 +0.65(+1.97%)
Mar 04, 2004 32.14 33.12 32.04 32.99 1,311,830 +0.72(+2.24%)
Mar 03, 2004 32.37 32.37 31.69 32.27 820,581 -0.29(-0.91%)
Mar 02, 2004 32.91 32.93 32.07 32.56 1,840,399 -0.12(-0.37%)
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.