Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.