Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.81 16.00 15.79 15.95 362,825 +0.07(+0.42%)
May 27, 2004 15.99 15.99 15.72 15.89 512,498 +0.21(+1.31%)
May 26, 2004 15.40 15.71 15.20 15.68 486,290 +0.36(+2.35%)
May 25, 2004 15.06 15.32 14.97 15.32 577,142 +0.36(+2.38%)
May 24, 2004 14.96 15.04 14.86 14.96 369,425 +0.13(+0.90%)
May 21, 2004 14.85 15.06 14.73 14.83 455,812 +0.02(+0.14%)
May 20, 2004 14.64 14.89 14.64 14.81 417,763 +0.27(+1.88%)
May 19, 2004 14.78 15.04 14.51 14.54 643,340 -0.30(-2.05%)
May 18, 2004 14.54 14.84 14.53 14.84 471,925 +0.18(+1.19%)
May 17, 2004 14.58 14.76 14.32 14.67 444,164 +0.14(+0.96%)
May 14, 2004 14.50 14.71 14.35 14.53 426,693 +0.16(+1.11%)
May 13, 2004 14.47 14.62 14.37 14.37 575,589 -0.03(-0.21%)
May 12, 2004 14.58 14.58 14.20 14.40 622,762 +0.08(+0.54%)
May 11, 2004 14.13 14.70 14.13 14.32 562,000 +0.13(+0.91%)
May 10, 2004 14.63 14.63 13.81 14.19 1,461,007 -0.46(-3.16%)
May 07, 2004 15.02 15.02 14.66 14.66 1,249,408 -0.44(-2.93%)
May 06, 2004 15.20 15.23 14.68 15.10 522,592 +0.02(+0.14%)
May 05, 2004 15.43 15.44 15.07 15.08 363,019 -0.25(-1.61%)
May 04, 2004 15.22 15.45 15.10 15.32 889,494 +0.14(+0.92%)
May 03, 2004 14.71 15.19 14.71 15.19 682,942 +0.29(+1.97%)
Apr 30, 2004 14.95 15.12 14.70 14.89 541,811 +0.06(+0.42%)
Apr 29, 2004 15.20 15.20 14.68 14.83 525,892 -0.21(-1.40%)
Apr 28, 2004 15.17 15.21 14.94 15.04 595,584 -0.05(-0.34%)
Apr 27, 2004 15.30 15.31 15.00 15.09 759,428 +0.31(+2.09%)
Apr 26, 2004 14.79 15.05 14.66 14.78 472,507 -0.01(-0.03%)
Apr 23, 2004 15.07 15.11 14.69 14.79 895,900 -0.15(-1.00%)
Apr 22, 2004 14.78 15.12 14.60 14.94 774,570 +0.26(+1.75%)
Apr 21, 2004 14.76 14.89 14.54 14.68 704,684 +0.21(+1.42%)
Apr 20, 2004 15.30 15.30 14.46 14.47 841,933 -0.73(-4.81%)
Apr 19, 2004 15.20 15.28 14.84 15.21 600,049 +0.01(+0.07%)
Apr 16, 2004 15.12 15.34 14.96 15.20 753,605 +0.08(+0.51%)
Apr 15, 2004 14.64 15.12 14.53 15.12 980,734 +0.47(+3.20%)
Apr 14, 2004 14.63 14.99 14.45 14.65 840,380 -0.14(-0.94%)
Apr 13, 2004 14.81 15.23 14.39 14.79 1,640,770 -0.23(-1.54%)
Apr 12, 2004 15.12 15.35 14.30 15.02 2,369,333 -0.69(-4.39%)
Apr 08, 2004 15.97 16.05 15.63 15.71 842,515 -0.34(-2.12%)
Apr 07, 2004 15.20 16.34 15.12 16.05 1,464,502 +0.32(+2.03%)
Apr 06, 2004 16.23 16.74 15.71 15.73 1,650,476 -1.13(-6.69%)
Apr 05, 2004 17.86 17.92 16.79 16.86 864,063 -1.11(-6.19%)
Apr 02, 2004 18.36 18.36 17.90 17.97 594,420 -0.19(-1.05%)
Apr 01, 2004 17.90 18.17 17.75 18.16 599,855 +0.34(+1.91%)
Mar 31, 2004 17.53 17.85 17.46 17.82 656,346 +0.24(+1.37%)
Mar 30, 2004 17.43 17.63 17.31 17.58 264,402 +0.13(+0.77%)
Mar 29, 2004 17.37 17.45 17.26 17.45 250,619 +0.15(+0.87%)
Mar 26, 2004 17.48 17.50 17.23 17.30 207,328 -0.13(-0.75%)
Mar 25, 2004 17.35 17.48 17.35 17.43 381,849 +0.03(+0.20%)
Mar 24, 2004 17.34 17.50 17.28 17.39 204,416 +0.04(+0.24%)
Mar 23, 2004 17.37 17.38 17.21 17.35 174,909 -0.04(-0.24%)
Mar 22, 2004 17.38 17.40 17.28 17.39 188,110 +0.02(+0.10%)
Mar 19, 2004 17.57 17.59 17.38 17.38 245,960 -0.14(-0.78%)
Mar 18, 2004 17.32 17.51 17.26 17.51 165,202 +0.15(+0.89%)
Mar 17, 2004 17.17 17.36 16.92 17.36 463,383 +0.19(+1.10%)
Mar 16, 2004 17.27 17.28 17.09 17.17 393,691 -0.03(-0.16%)
Mar 15, 2004 17.15 17.24 17.08 17.20 392,915 +0.15(+0.87%)
Mar 12, 2004 16.95 17.07 16.93 17.05 290,609 +0.05(+0.30%)
Mar 11, 2004 17.19 17.21 17.00 17.00 451,541 -0.12(-0.70%)
Mar 10, 2004 17.45 17.50 17.12 17.12 385,150 -0.21(-1.19%)
Mar 09, 2004 17.38 17.40 17.32 17.33 217,423 -0.02(-0.10%)
Mar 08, 2004 17.33 17.38 17.28 17.34 245,183 -0.12(-0.69%)
Mar 05, 2004 17.39 17.52 17.39 17.46 369,037 +0.07(+0.39%)
Mar 04, 2004 17.26 17.39 17.24 17.39 187,139 +0.09(+0.50%)
Mar 03, 2004 17.31 17.34 17.19 17.31 437,758 -0.16(-0.92%)
Mar 02, 2004 17.22 17.47 17.19 17.47 379,520 +0.32(+1.86%)
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.