Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 37.21 37.22 36.71 36.86 1,478,946 -0.36(-0.97%)
May 27, 2004 36.96 37.60 36.71 37.22 2,406,460 +0.41(+1.12%)
May 26, 2004 36.36 36.98 36.29 36.81 3,376,910 +0.30(+0.83%)
May 25, 2004 35.27 36.56 35.13 36.51 2,117,214 +1.15(+3.25%)
May 24, 2004 35.37 35.64 35.28 35.36 1,204,854 -0.11(-0.30%)
May 21, 2004 35.30 35.54 35.15 35.47 1,333,060 +0.31(+0.89%)
May 20, 2004 34.71 35.25 34.68 35.15 1,517,793 +0.46(+1.33%)
May 19, 2004 34.67 34.86 34.51 34.69 1,226,261 +0.17(+0.48%)
May 18, 2004 34.51 34.64 34.35 34.53 1,747,868 -0.08(-0.24%)
May 17, 2004 34.83 35.12 34.51 34.61 1,680,397 -0.47(-1.35%)
May 14, 2004 34.56 35.21 34.31 35.08 1,397,524 +0.44(+1.28%)
May 13, 2004 34.74 34.75 34.56 34.64 1,731,631 -0.22(-0.63%)
May 12, 2004 34.37 34.91 34.34 34.86 1,719,725 +0.22(+0.64%)
May 11, 2004 34.38 34.73 34.21 34.64 1,560,970 +0.20(+0.57%)
May 10, 2004 34.94 35.15 34.26 34.44 2,465,272 -0.71(-2.02%)
May 07, 2004 35.25 35.61 34.91 35.15 2,114,929 -0.26(-0.73%)
May 06, 2004 35.07 35.48 34.92 35.41 1,385,016 +0.15(+0.44%)
May 05, 2004 35.19 35.55 35.00 35.26 1,561,571 +0.02(+0.05%)
May 04, 2004 35.44 35.69 35.07 35.24 3,082,612 -0.09(-0.25%)
May 03, 2004 34.92 35.34 34.71 35.33 2,314,575 +0.41(+1.17%)
Apr 30, 2004 34.09 35.64 33.82 34.92 5,866,597 +1.64(+4.93%)
Apr 29, 2004 32.48 33.28 32.48 33.28 1,866,092 +0.78(+2.39%)
Apr 28, 2004 32.85 32.85 32.40 32.50 860,043 -0.34(-1.04%)
Apr 27, 2004 33.03 33.23 32.74 32.84 1,201,727 +0.04(+0.11%)
Apr 26, 2004 32.73 32.99 32.64 32.81 707,782 +0.08(+0.25%)
Apr 23, 2004 32.87 33.06 32.68 32.72 698,762 -0.22(-0.67%)
Apr 22, 2004 32.39 33.06 32.37 32.94 1,044,415 +0.73(+2.26%)
Apr 21, 2004 32.09 32.41 31.76 32.22 1,509,976 -0.00(-0.01%)
Apr 20, 2004 33.05 33.09 32.22 32.22 1,365,172 -0.64(-1.96%)
Apr 19, 2004 32.96 32.96 32.54 32.86 886,261 +0.02(+0.05%)
Apr 16, 2004 33.19 33.24 32.83 32.85 895,642 -0.15(-0.45%)
Apr 15, 2004 32.73 33.04 32.59 33.00 1,042,130 +0.22(+0.67%)
Apr 14, 2004 32.42 32.83 32.41 32.78 1,552,551 +0.35(+1.08%)
Apr 13, 2004 32.56 32.74 32.35 32.43 1,476,060 -0.13(-0.40%)
Apr 12, 2004 32.38 32.65 32.38 32.56 1,184,288 +0.28(+0.86%)
Apr 08, 2004 32.69 32.84 32.10 32.28 898,168 -0.02(-0.06%)
Apr 07, 2004 32.29 32.53 32.03 32.30 1,555,317 -0.19(-0.59%)
Apr 06, 2004 32.22 32.54 32.09 32.49 1,569,749 +0.72(+2.26%)
Apr 05, 2004 31.55 31.77 31.24 31.77 1,057,524 +0.17(+0.53%)
Apr 02, 2004 31.91 32.01 31.33 31.60 1,674,263 -0.03(-0.09%)
Apr 01, 2004 31.54 32.39 31.41 31.63 2,229,785 +0.09(+0.29%)
Mar 31, 2004 31.26 31.55 30.91 31.54 1,563,014 +0.21(+0.66%)
Mar 30, 2004 31.10 31.40 31.06 31.33 1,433,365 +0.14(+0.44%)
Mar 29, 2004 31.08 31.48 30.98 31.20 1,263,184 +0.12(+0.40%)
Mar 26, 2004 31.33 31.36 30.97 31.07 1,505,646 -0.25(-0.81%)
Mar 25, 2004 30.95 31.55 30.60 31.33 7,327,865 +1.99(+6.77%)
Mar 24, 2004 29.50 29.83 29.26 29.34 1,490,733 -0.17(-0.56%)
Mar 23, 2004 29.82 29.82 29.41 29.50 1,628,200 -0.25(-0.82%)
Mar 22, 2004 29.89 29.96 29.56 29.75 1,333,060 -0.33(-1.09%)
Mar 19, 2004 30.20 30.22 29.79 30.08 1,399,569 -0.37(-1.23%)
Mar 18, 2004 30.29 30.68 30.07 30.45 1,134,376 +0.06(+0.21%)
Mar 17, 2004 29.89 30.46 29.88 30.39 1,519,838 +0.58(+1.94%)
Mar 16, 2004 29.62 29.96 29.53 29.81 1,496,385 +0.17(+0.58%)
Mar 15, 2004 29.91 30.00 29.45 29.64 1,497,468 -0.50(-1.67%)
Mar 12, 2004 30.08 30.18 29.88 30.14 1,138,585 +0.01(+0.04%)
Mar 11, 2004 30.59 30.60 29.97 30.13 2,486,319 -0.46(-1.51%)
Mar 10, 2004 30.10 31.13 30.08 30.59 2,811,526 +0.76(+2.56%)
Mar 09, 2004 29.73 29.91 29.62 29.83 1,169,615 +0.12(+0.42%)
Mar 08, 2004 30.04 30.04 29.70 29.70 593,887 -0.33(-1.11%)
Mar 05, 2004 29.87 30.46 29.80 30.04 1,313,456 +0.10(+0.35%)
Mar 04, 2004 29.86 30.00 29.58 29.93 1,561,210 +0.02(+0.06%)
Mar 03, 2004 29.51 29.93 29.45 29.92 1,151,695 +0.36(+1.21%)
Mar 02, 2004 29.66 29.70 29.35 29.56 1,029,742 -0.17(-0.56%)
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.