Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 24.39 24.40 24.14 24.35 255,395 -0.04(-0.16%)
May 27, 2004 23.93 24.43 23.84 24.39 365,895 +0.41(+1.69%)
May 26, 2004 23.80 24.09 23.72 23.98 300,699 +0.22(+0.92%)
May 25, 2004 23.73 23.89 23.47 23.77 267,459 +0.10(+0.43%)
May 24, 2004 23.73 23.73 23.52 23.66 299,801 +0.12(+0.50%)
May 21, 2004 24.01 24.01 23.49 23.55 300,956 -0.27(-1.14%)
May 20, 2004 24.35 24.35 23.77 23.82 598,703 +0.02(+0.07%)
May 19, 2004 23.69 23.96 23.63 23.80 319,565 +0.19(+0.79%)
May 18, 2004 23.45 23.62 23.30 23.62 281,191 +0.34(+1.47%)
May 17, 2004 23.25 23.47 23.02 23.27 161,579 -0.05(-0.23%)
May 14, 2004 23.16 23.55 23.08 23.33 131,548 +0.17(+0.74%)
May 13, 2004 23.38 23.57 23.08 23.16 183,525 -0.33(-1.39%)
May 12, 2004 23.50 23.57 23.18 23.48 178,905 -0.11(-0.46%)
May 11, 2004 23.49 23.75 23.44 23.59 170,434 -0.02(-0.07%)
May 10, 2004 23.69 23.87 23.53 23.61 633,868 -0.08(-0.33%)
May 07, 2004 23.51 23.93 23.49 23.69 256,294 -0.02(-0.07%)
May 06, 2004 23.69 23.85 23.53 23.70 184,038 -0.01(-0.03%)
May 05, 2004 23.65 23.77 23.25 23.71 397,467 +0.12(+0.50%)
May 04, 2004 23.98 23.98 23.51 23.59 361,275 -0.26(-1.08%)
May 03, 2004 23.74 24.18 23.73 23.85 326,110 +0.09(+0.39%)
Apr 30, 2004 24.00 24.00 23.38 23.76 404,012 -0.12(-0.52%)
Apr 29, 2004 24.33 24.43 23.80 23.88 370,259 -0.44(-1.83%)
Apr 28, 2004 24.15 24.33 23.94 24.33 278,753 +0.02(+0.06%)
Apr 27, 2004 24.33 24.54 24.04 24.31 202,519 -0.02(-0.10%)
Apr 26, 2004 24.33 24.54 24.15 24.33 231,909 +0.15(+0.61%)
Apr 23, 2004 23.99 24.31 23.84 24.19 288,507 +0.14(+0.58%)
Apr 22, 2004 23.77 24.05 23.68 24.05 232,037 +0.15(+0.62%)
Apr 21, 2004 23.73 23.93 23.57 23.90 254,753 +0.13(+0.56%)
Apr 20, 2004 23.61 23.77 23.52 23.77 367,436 +0.31(+1.33%)
Apr 19, 2004 23.10 23.45 23.10 23.45 140,146 +0.26(+1.11%)
Apr 16, 2004 23.10 23.26 23.02 23.20 158,884 -0.02(-0.10%)
Apr 15, 2004 23.19 23.33 23.08 23.22 142,328 +0.03(+0.13%)
Apr 14, 2004 23.05 23.38 23.02 23.19 192,124 +0.05(+0.20%)
Apr 13, 2004 23.24 23.32 22.85 23.14 214,455 +0.06(+0.27%)
Apr 12, 2004 23.11 23.38 22.98 23.08 174,028 -0.11(-0.47%)
Apr 08, 2004 23.45 23.45 23.12 23.19 186,348 -0.15(-0.63%)
Apr 07, 2004 23.22 23.45 22.99 23.34 167,739 +0.16(+0.67%)
Apr 06, 2004 23.29 23.36 23.12 23.18 277,598 -0.09(-0.37%)
Apr 05, 2004 23.14 23.31 23.12 23.27 216,123 +0.18(+0.78%)
Apr 02, 2004 23.25 23.31 23.08 23.09 240,123 -0.09(-0.37%)
Apr 01, 2004 22.79 23.26 22.79 23.17 329,575 +0.32(+1.40%)
Mar 31, 2004 22.56 22.87 22.52 22.85 206,241 +0.18(+0.79%)
Mar 30, 2004 22.25 22.67 22.25 22.67 229,727 +0.30(+1.32%)
Mar 29, 2004 22.08 22.40 22.06 22.38 317,768 +0.32(+1.45%)
Mar 26, 2004 22.41 22.41 21.99 22.06 276,314 -0.35(-1.56%)
Mar 25, 2004 21.87 22.58 21.82 22.41 535,304 +0.69(+3.19%)
Mar 24, 2004 21.73 21.89 21.62 21.72 405,937 +0.13(+0.61%)
Mar 23, 2004 21.55 21.76 21.46 21.58 266,047 +0.03(+0.14%)
Mar 22, 2004 21.72 21.81 21.49 21.55 195,717 -0.35(-1.60%)
Mar 19, 2004 21.89 22.04 21.79 21.90 230,882 +0.02(+0.07%)
Mar 18, 2004 21.90 21.99 21.74 21.89 122,692 -0.09(-0.39%)
Mar 17, 2004 21.72 22.00 21.72 21.97 178,648 +0.15(+0.68%)
Mar 16, 2004 22.07 22.07 21.67 21.82 314,560 -0.02(-0.07%)
Mar 15, 2004 22.39 22.43 21.64 21.84 245,513 -0.71(-3.14%)
Mar 12, 2004 22.14 22.57 22.14 22.55 335,607 +0.29(+1.30%)
Mar 11, 2004 22.32 22.54 22.17 22.26 292,357 -0.16(-0.73%)
Mar 10, 2004 22.40 22.73 22.35 22.42 350,495 -0.05(-0.24%)
Mar 09, 2004 22.48 22.54 22.30 22.48 201,621 +0.07(+0.31%)
Mar 08, 2004 22.48 22.52 22.36 22.41 211,888 -0.07(-0.31%)
Mar 05, 2004 22.46 22.67 22.37 22.48 269,127 +0.03(+0.14%)
Mar 04, 2004 22.74 22.79 22.29 22.45 345,746 -0.09(-0.41%)
Mar 03, 2004 22.25 22.57 22.21 22.54 454,835 +0.14(+0.63%)
Mar 02, 2004 22.20 22.40 22.14 22.40 370,259 +0.19(+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.