Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 27.09 27.53 27.09 27.39 1,734,666 +0.30(+1.10%)
May 27, 2004 27.75 27.75 27.01 27.09 516,991 -0.13(-0.48%)
May 26, 2004 26.50 27.34 26.21 27.22 643,258 +0.75(+2.83%)
May 25, 2004 26.10 26.51 25.94 26.47 450,835 +0.52(+2.02%)
May 24, 2004 25.53 26.00 25.50 25.95 354,119 +0.54(+2.11%)
May 21, 2004 25.50 26.03 25.34 25.41 479,883 -0.09(-0.35%)
May 20, 2004 25.01 25.54 25.01 25.50 369,231 +0.49(+1.95%)
May 19, 2004 25.07 25.49 25.01 25.01 917,453 -0.14(-0.54%)
May 18, 2004 24.29 25.15 24.29 25.15 694,974 +0.77(+3.15%)
May 17, 2004 24.10 24.63 23.76 24.38 469,137 +0.14(+0.57%)
May 14, 2004 24.06 24.40 23.88 24.25 332,459 +0.21(+0.89%)
May 13, 2004 24.00 24.42 23.97 24.03 497,513 -0.02(-0.10%)
May 12, 2004 24.50 24.51 23.52 24.05 1,020,885 -0.32(-1.32%)
May 11, 2004 24.53 24.94 24.28 24.38 463,932 -0.15(-0.61%)
May 10, 2004 24.72 24.86 24.04 24.53 1,141,947 -0.24(-0.96%)
May 07, 2004 25.69 25.69 24.76 24.76 1,241,349 -1.04(-4.04%)
May 06, 2004 25.79 26.00 25.19 25.81 228,691 +0.02(+0.07%)
May 05, 2004 26.04 26.12 25.77 25.79 442,439 -0.25(-0.96%)
May 04, 2004 25.37 26.39 25.37 26.04 992,005 +0.55(+2.15%)
May 03, 2004 24.89 25.52 24.67 25.49 735,440 +0.60(+2.42%)
Apr 30, 2004 24.92 25.13 24.64 24.89 780,776 -0.04(-0.14%)
Apr 29, 2004 25.23 25.40 24.35 24.92 687,418 -0.31(-1.23%)
Apr 28, 2004 25.34 25.36 25.03 25.23 282,086 -0.11(-0.42%)
Apr 27, 2004 25.31 25.43 25.05 25.34 563,166 +0.15(+0.61%)
Apr 26, 2004 25.06 25.52 25.06 25.19 539,826 +0.01(+0.02%)
Apr 23, 2004 25.31 25.32 24.89 25.18 626,803 +0.02(+0.07%)
Apr 22, 2004 25.06 25.52 24.89 25.16 956,744 +0.16(+0.64%)
Apr 21, 2004 25.04 25.48 24.62 25.00 852,473 -0.04(-0.17%)
Apr 20, 2004 25.70 25.78 25.03 25.04 935,923 -0.85(-3.29%)
Apr 19, 2004 25.70 25.92 25.13 25.89 635,870 +0.20(+0.76%)
Apr 16, 2004 25.66 25.97 25.59 25.70 677,512 -0.05(-0.21%)
Apr 15, 2004 25.46 25.88 25.32 25.75 949,860 +0.39(+1.55%)
Apr 14, 2004 25.48 26.00 25.31 25.36 1,014,505 -0.27(-1.05%)
Apr 13, 2004 26.09 26.38 25.22 25.63 918,965 -0.46(-1.76%)
Apr 12, 2004 26.74 26.74 25.64 26.09 1,094,429 -0.80(-2.99%)
Apr 08, 2004 27.49 27.58 26.80 26.89 437,906 -0.65(-2.36%)
Apr 07, 2004 26.37 27.75 26.13 27.54 1,801,661 +1.11(+4.19%)
Apr 06, 2004 28.40 28.44 26.43 26.43 1,602,018 -1.97(-6.92%)
Apr 05, 2004 29.37 29.45 27.90 28.40 906,203 -1.14(-3.87%)
Apr 02, 2004 29.51 29.66 29.19 29.54 639,396 +0.10(+0.34%)
Apr 01, 2004 29.13 29.44 28.94 29.44 976,221 +0.46(+1.58%)
Mar 31, 2004 28.84 29.07 28.77 28.98 822,585 +0.11(+0.39%)
Mar 30, 2004 28.97 28.97 28.68 28.87 454,193 -0.02(-0.06%)
Mar 29, 2004 28.87 29.03 28.77 28.88 399,623 +0.06(+0.21%)
Mar 26, 2004 28.92 29.16 28.78 28.83 371,414 -0.10(-0.33%)
Mar 25, 2004 28.59 29.04 28.50 28.92 552,084 +0.42(+1.48%)
Mar 24, 2004 28.57 28.77 28.37 28.50 468,633 -0.16(-0.56%)
Mar 23, 2004 28.78 28.83 28.38 28.66 375,947 -0.27(-0.93%)
Mar 22, 2004 29.03 29.17 28.84 28.93 329,605 -0.16(-0.55%)
Mar 19, 2004 29.12 29.18 28.88 29.09 552,084 +0.02(+0.06%)
Mar 18, 2004 28.96 29.15 28.81 29.07 591,710 +0.11(+0.37%)
Mar 17, 2004 28.41 28.96 28.32 28.96 411,880 +0.67(+2.36%)
Mar 16, 2004 28.49 28.65 28.24 28.30 283,598 -0.05(-0.17%)
Mar 15, 2004 28.65 28.65 28.28 28.34 170,259 -0.34(-1.18%)
Mar 12, 2004 28.18 28.68 28.18 28.68 351,097 +0.52(+1.86%)
Mar 11, 2004 28.57 28.57 28.14 28.16 290,986 -0.62(-2.15%)
Mar 10, 2004 29.39 29.48 28.78 28.78 420,611 -0.61(-2.07%)
Mar 09, 2004 29.29 29.39 29.25 29.39 195,445 +0.10(+0.33%)
Mar 08, 2004 29.18 29.36 29.00 29.29 710,254 -0.49(-1.64%)
Mar 05, 2004 29.31 29.78 29.09 29.78 268,989 +0.46(+1.56%)
Mar 04, 2004 29.24 29.45 29.02 29.32 254,046 +0.14(+0.47%)
Mar 03, 2004 28.83 29.29 28.83 29.18 369,735 +0.36(+1.24%)
Mar 02, 2004 28.57 28.83 28.44 28.83 516,655 +0.25(+0.88%)
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.