Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 38.02 39.11 37.56 38.73 530,863 -0.04(-0.11%)
May 27, 2004 38.61 39.24 38.48 38.78 451,056 -0.07(-0.17%)
May 26, 2004 36.16 38.92 35.66 38.84 1,174,788 +3.69(+10.49%)
May 25, 2004 35.49 36.16 34.57 35.15 772,187 +1.23(+3.62%)
May 24, 2004 32.34 34.10 32.33 33.93 273,982 +1.90(+5.94%)
May 21, 2004 31.74 32.48 31.65 32.02 82,539 +0.46(+1.47%)
May 20, 2004 32.78 32.78 31.40 31.56 166,978 -1.08(-3.30%)
May 19, 2004 32.97 33.26 32.00 32.64 145,245 -0.02(-0.05%)
May 18, 2004 31.88 32.75 31.48 32.65 121,492 +0.80(+2.51%)
May 17, 2004 31.57 32.24 31.42 31.85 91,802 -0.05(-0.16%)
May 14, 2004 31.85 32.39 31.51 31.90 158,784 -0.19(-0.60%)
May 13, 2004 32.14 32.42 31.66 32.10 89,071 -0.08(-0.24%)
May 12, 2004 31.40 32.34 31.10 32.17 143,345 +0.35(+1.11%)
May 11, 2004 31.32 31.82 31.10 31.82 109,616 +0.49(+1.56%)
May 10, 2004 31.58 31.88 30.73 31.33 253,674 -0.24(-0.77%)
May 07, 2004 32.29 32.29 31.58 31.58 92,990 -0.60(-1.86%)
May 06, 2004 32.32 32.38 31.99 32.17 111,279 -0.20(-0.62%)
May 05, 2004 31.76 32.81 31.76 32.38 213,414 +0.20(+0.63%)
May 04, 2004 31.31 33.22 31.15 32.17 380,511 -0.32(-0.98%)
May 03, 2004 31.29 32.95 31.15 32.49 426,591 +1.19(+3.79%)
Apr 30, 2004 31.15 32.52 28.04 31.31 777,056 -1.92(-5.78%)
Apr 29, 2004 33.93 34.30 32.81 33.23 183,842 -0.64(-1.89%)
Apr 28, 2004 34.93 34.94 33.77 33.87 174,104 -1.02(-2.92%)
Apr 27, 2004 35.42 35.42 34.10 34.89 562,335 +1.20(+3.58%)
Apr 26, 2004 33.56 33.95 32.43 33.68 489,772 +0.67(+2.04%)
Apr 23, 2004 33.28 33.36 31.88 33.01 279,089 -0.13(-0.41%)
Apr 22, 2004 32.28 33.37 31.87 33.14 255,812 +1.02(+3.17%)
Apr 21, 2004 31.28 32.54 31.28 32.12 346,902 +0.69(+2.20%)
Apr 20, 2004 30.99 31.83 30.72 31.43 263,888 +0.39(+1.25%)
Apr 19, 2004 31.47 31.47 30.34 31.05 180,161 -0.08(-0.27%)
Apr 16, 2004 30.74 31.58 30.08 31.13 203,557 +0.69(+2.27%)
Apr 15, 2004 30.50 31.79 29.55 30.44 491,672 -0.72(-2.30%)
Apr 14, 2004 34.14 34.45 26.98 31.15 3,114,044 -3.31(-9.60%)
Apr 13, 2004 35.28 35.99 33.82 34.46 419,821 -0.76(-2.15%)
Apr 12, 2004 34.48 35.40 34.19 35.22 588,225 +1.20(+3.51%)
Apr 08, 2004 34.26 34.89 33.77 34.03 295,003 +0.29(+0.87%)
Apr 07, 2004 35.45 35.47 33.09 33.73 619,341 -1.56(-4.41%)
Apr 06, 2004 35.37 35.37 35.00 35.29 454,025 -0.08(-0.21%)
Apr 05, 2004 36.13 36.21 34.62 35.37 1,303,644 +2.48(+7.55%)
Apr 02, 2004 31.20 33.43 30.77 32.88 733,114 +2.05(+6.64%)
Apr 01, 2004 31.11 31.20 30.83 30.83 229,922 -0.09(-0.30%)
Mar 31, 2004 31.24 31.24 30.79 30.93 181,348 -0.04(-0.14%)
Mar 30, 2004 31.07 31.18 30.52 30.97 309,729 -0.21(-0.68%)
Mar 29, 2004 30.56 32.63 30.04 31.18 999,971 +1.18(+3.93%)
Mar 26, 2004 30.30 30.33 29.64 30.00 279,327 -0.13(-0.42%)
Mar 25, 2004 30.09 30.31 29.95 30.13 207,476 +0.40(+1.36%)
Mar 24, 2004 29.81 29.98 29.62 29.72 216,502 -0.07(-0.23%)
Mar 23, 2004 30.04 30.13 29.64 29.79 142,157 -0.16(-0.53%)
Mar 22, 2004 29.48 30.31 29.13 29.95 195,956 +0.17(+0.57%)
Mar 19, 2004 30.31 30.39 29.50 29.78 182,773 -0.53(-1.75%)
Mar 18, 2004 30.22 30.38 29.72 30.31 286,808 +0.21(+0.70%)
Mar 17, 2004 29.13 30.31 29.05 30.10 248,805 +1.04(+3.56%)
Mar 16, 2004 29.57 29.77 29.06 29.07 192,156 -0.51(-1.71%)
Mar 15, 2004 29.63 30.25 29.52 29.57 221,015 -0.17(-0.57%)
Mar 12, 2004 30.10 30.16 29.43 29.74 214,126 -0.08(-0.25%)
Mar 11, 2004 29.39 30.36 29.33 29.82 203,913 +0.11(+0.37%)
Mar 10, 2004 30.39 30.39 29.46 29.71 185,624 -0.61(-2.00%)
Mar 09, 2004 29.76 30.36 28.63 30.31 347,021 +0.65(+2.19%)
Mar 08, 2004 29.82 30.17 29.43 29.66 421,840 +0.24(+0.83%)
Mar 05, 2004 29.30 29.51 29.22 29.42 223,509 -0.03(-0.09%)
Mar 04, 2004 29.23 29.88 29.23 29.45 601,526 +0.31(+1.07%)
Mar 03, 2004 29.26 30.02 27.62 29.13 530,507 -0.67(-2.26%)
Mar 02, 2004 27.57 30.06 27.40 29.81 606,989 -0.38(-1.26%)
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.