Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.69 24.06 23.69 23.85 493,666 +0.16(+0.67%)
May 27, 2004 23.53 23.69 23.36 23.69 499,927 +0.39(+1.67%)
May 26, 2004 22.90 23.40 22.66 23.30 486,646 +0.48(+2.10%)
May 25, 2004 22.27 22.95 22.27 22.82 789,259 +0.63(+2.83%)
May 24, 2004 22.45 22.80 22.20 22.20 447,563 -0.15(-0.68%)
May 21, 2004 22.27 22.40 22.24 22.35 583,596 +0.16(+0.74%)
May 20, 2004 21.87 22.26 21.82 22.18 426,882 +0.57(+2.63%)
May 19, 2004 21.99 22.49 21.61 21.62 705,210 -0.64(-2.89%)
May 18, 2004 21.62 22.26 21.53 22.26 637,668 +0.53(+2.43%)
May 17, 2004 21.77 22.19 21.43 21.73 465,017 -0.04(-0.17%)
May 14, 2004 21.50 21.98 21.40 21.77 328,415 +0.32(+1.47%)
May 13, 2004 21.35 21.56 21.19 21.45 307,355 +0.11(+0.49%)
May 12, 2004 21.08 21.35 20.86 21.35 492,528 +0.32(+1.53%)
May 11, 2004 20.90 21.66 20.90 21.03 628,371 +0.07(+0.35%)
May 10, 2004 21.27 21.37 20.50 20.95 749,227 -0.50(-2.33%)
May 07, 2004 22.09 22.09 21.45 21.45 723,993 -0.77(-3.49%)
May 06, 2004 22.06 22.30 21.87 22.23 501,065 +0.21(+0.93%)
May 05, 2004 22.08 22.17 22.00 22.02 360,668 -0.06(-0.29%)
May 04, 2004 22.03 22.47 21.88 22.08 807,662 +0.11(+0.48%)
May 03, 2004 21.87 22.06 21.82 21.98 635,012 -0.09(-0.41%)
Apr 30, 2004 22.14 22.37 21.95 22.07 313,996 -0.16(-0.73%)
Apr 29, 2004 22.64 22.75 21.94 22.23 328,035 -0.47(-2.07%)
Apr 28, 2004 23.09 23.09 22.64 22.70 179,860 -0.30(-1.28%)
Apr 27, 2004 22.90 23.14 22.77 23.00 462,741 +0.07(+0.32%)
Apr 26, 2004 22.70 23.11 22.62 22.92 360,478 +0.23(+1.00%)
Apr 23, 2004 23.03 23.05 22.41 22.70 287,055 -0.25(-1.10%)
Apr 22, 2004 22.49 23.30 22.48 22.95 467,294 +0.45(+1.99%)
Apr 21, 2004 22.61 22.80 22.37 22.50 571,074 -0.11(-0.49%)
Apr 20, 2004 23.74 23.76 22.61 22.61 793,812 -1.13(-4.75%)
Apr 19, 2004 23.54 23.85 23.03 23.74 547,738 +0.30(+1.28%)
Apr 16, 2004 23.14 23.74 23.09 23.44 495,184 +0.31(+1.34%)
Apr 15, 2004 22.59 23.18 22.59 23.13 678,459 +0.57(+2.52%)
Apr 14, 2004 22.56 23.16 22.30 22.56 1,056,013 -0.26(-1.15%)
Apr 13, 2004 22.66 23.30 21.83 22.82 1,437,931 +0.16(+0.70%)
Apr 12, 2004 24.33 24.33 22.15 22.66 1,209,312 -1.80(-7.35%)
Apr 08, 2004 24.85 24.88 24.46 24.46 1,051,649 -0.15(-0.62%)
Apr 07, 2004 24.96 25.49 24.39 24.61 1,940,704 -0.47(-1.89%)
Apr 06, 2004 26.30 26.35 25.02 25.09 1,436,983 -1.63(-6.11%)
Apr 05, 2004 28.20 28.20 26.52 26.72 827,394 -1.44(-5.13%)
Apr 02, 2004 28.62 28.63 28.17 28.17 433,902 -0.45(-1.58%)
Apr 01, 2004 28.33 28.65 28.28 28.62 286,485 +0.21(+0.74%)
Mar 31, 2004 28.04 28.41 27.99 28.41 609,968 +0.40(+1.41%)
Mar 30, 2004 27.70 28.01 27.61 28.01 316,462 +0.32(+1.14%)
Mar 29, 2004 27.43 27.70 27.36 27.70 241,710 +0.37(+1.35%)
Mar 26, 2004 27.49 27.50 27.28 27.33 430,298 -0.08(-0.29%)
Mar 25, 2004 27.38 27.56 27.36 27.41 450,788 +0.11(+0.39%)
Mar 24, 2004 27.51 27.64 27.30 27.30 341,126 -0.21(-0.77%)
Mar 23, 2004 27.72 27.83 27.47 27.51 462,930 +0.11(+0.38%)
Mar 22, 2004 27.53 27.53 27.40 27.41 418,914 -0.17(-0.63%)
Mar 19, 2004 27.83 27.83 27.56 27.58 339,988 -0.25(-0.89%)
Mar 18, 2004 27.38 27.83 27.38 27.83 283,640 +0.45(+1.66%)
Mar 17, 2004 27.36 27.40 27.21 27.38 570,695 +0.15(+0.56%)
Mar 16, 2004 27.41 27.47 27.12 27.22 294,833 -0.12(-0.42%)
Mar 15, 2004 27.41 27.41 27.24 27.34 272,825 -0.07(-0.25%)
Mar 12, 2004 27.22 27.53 27.20 27.41 488,164 +0.26(+0.97%)
Mar 11, 2004 27.41 27.44 27.14 27.14 515,105 -0.26(-0.96%)
Mar 10, 2004 27.57 27.71 27.41 27.41 287,434 -0.16(-0.57%)
Mar 09, 2004 27.46 27.59 27.38 27.57 276,620 +0.14(+0.52%)
Mar 08, 2004 27.32 27.45 27.14 27.42 258,406 +0.15(+0.56%)
Mar 05, 2004 26.85 27.29 26.80 27.27 477,539 +0.42(+1.55%)
Mar 04, 2004 26.62 26.85 26.58 26.85 227,101 +0.23(+0.87%)
Mar 03, 2004 26.35 26.70 26.34 26.62 348,336 +0.28(+1.06%)
Mar 02, 2004 26.38 26.53 26.24 26.34 394,250 +0.02(+0.06%)
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.