Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 32.20 32.22 31.71 31.78 3,594,144 -0.42(-1.29%)
Apr 29, 2004 32.78 32.87 32.06 32.20 3,338,522 -0.58(-1.77%)
Apr 28, 2004 32.79 33.43 32.42 32.78 8,124,133 +0.36(+1.10%)
Apr 27, 2004 32.19 32.76 32.19 32.42 3,884,958 +0.23(+0.72%)
Apr 26, 2004 32.12 32.38 31.96 32.19 4,447,647 +0.59(+1.86%)
Apr 23, 2004 31.39 31.83 31.17 31.60 2,989,545 +0.13(+0.43%)
Apr 22, 2004 31.04 31.74 30.78 31.47 4,813,146 +1.06(+3.48%)
Apr 21, 2004 30.14 30.69 30.01 30.41 2,871,204 +0.22(+0.74%)
Apr 20, 2004 30.87 31.04 30.19 30.19 3,078,871 -0.70(-2.27%)
Apr 19, 2004 30.99 31.05 30.81 30.89 1,763,423 -0.01(-0.02%)
Apr 16, 2004 31.29 31.45 30.82 30.90 3,526,175 -0.02(-0.07%)
Apr 15, 2004 31.16 31.29 30.60 30.92 2,036,641 -0.03(-0.10%)
Apr 14, 2004 31.07 31.19 30.84 30.95 2,238,935 -0.16(-0.50%)
Apr 13, 2004 31.39 31.71 31.03 31.10 3,473,654 -0.28(-0.88%)
Apr 12, 2004 31.04 31.41 30.97 31.38 2,157,534 +0.60(+1.93%)
Apr 08, 2004 31.23 31.44 30.67 30.78 2,890,682 -0.31(-0.98%)
Apr 07, 2004 31.39 31.54 30.90 31.09 3,821,959 -0.45(-1.42%)
Apr 06, 2004 31.53 31.57 31.35 31.54 2,585,763 -0.13(-0.42%)
Apr 05, 2004 31.16 31.70 31.16 31.67 3,212,794 +0.52(+1.67%)
Apr 02, 2004 30.60 31.30 30.56 31.15 4,396,738 +0.80(+2.62%)
Apr 01, 2004 30.57 30.72 30.23 30.35 3,110,841 -0.22(-0.73%)
Mar 31, 2004 30.15 30.78 30.02 30.57 4,589,226 +0.55(+1.83%)
Mar 30, 2004 29.63 30.10 29.56 30.02 3,314,210 +0.30(+1.00%)
Mar 29, 2004 29.63 29.79 29.48 29.73 2,865,831 +0.43(+1.47%)
Mar 26, 2004 29.42 29.61 29.11 29.29 4,824,833 -0.28(-0.93%)
Mar 25, 2004 29.22 29.70 29.11 29.57 2,720,491 +0.51(+1.77%)
Mar 24, 2004 28.83 29.23 28.54 29.06 4,541,675 -0.06(-0.20%)
Mar 23, 2004 28.98 29.70 28.98 29.12 4,695,880 +0.32(+1.11%)
Mar 22, 2004 28.61 28.96 28.32 28.80 6,012,135 -0.56(-1.90%)
Mar 19, 2004 29.57 29.82 29.31 29.35 3,670,306 -0.22(-0.73%)
Mar 18, 2004 29.59 29.73 29.26 29.57 3,160,407 -0.06(-0.20%)
Mar 17, 2004 29.44 29.70 29.39 29.63 3,468,012 +0.29(+0.99%)
Mar 16, 2004 29.02 29.47 29.02 29.34 4,874,667 -0.28(-0.93%)
Mar 15, 2004 29.74 30.12 29.35 29.61 4,182,892 -0.39(-1.29%)
Mar 12, 2004 29.84 30.07 28.94 30.00 6,177,758 +0.11(+0.37%)
Mar 11, 2004 30.52 30.61 29.83 29.89 4,182,086 -0.72(-2.36%)
Mar 10, 2004 31.08 31.08 30.32 30.61 5,031,559 -0.42(-1.34%)
Mar 09, 2004 31.42 31.79 30.83 31.03 4,784,401 -0.55(-1.74%)
Mar 08, 2004 31.80 31.90 31.57 31.58 3,429,058 -0.22(-0.70%)
Mar 05, 2004 31.68 31.94 31.37 31.80 4,249,652 +0.07(+0.21%)
Mar 04, 2004 31.91 32.01 31.43 31.74 3,255,241 -0.32(-1.00%)
Mar 03, 2004 32.06 32.31 31.98 32.06 3,812,691 -0.20(-0.62%)
Mar 02, 2004 32.42 32.65 32.00 32.26 3,819,139 -0.33(-1.01%)
Mar 01, 2004 32.29 32.66 32.01 32.59 3,522,011 +0.30(+0.92%)
Feb 27, 2004 31.75 32.44 31.75 32.29 9,070,589 +0.69(+2.19%)
Feb 26, 2004 32.01 32.55 31.25 31.59 9,588,951 -1.03(-3.15%)
Feb 25, 2004 32.18 32.80 32.08 32.62 4,136,684 +0.45(+1.39%)
Feb 24, 2004 32.24 32.56 31.94 32.18 4,227,085 -0.30(-0.92%)
Feb 23, 2004 33.16 33.18 32.08 32.47 5,425,939 -0.54(-1.62%)
Feb 20, 2004 33.24 33.46 32.98 33.01 4,401,976 -0.13(-0.40%)
Feb 19, 2004 33.43 33.47 33.05 33.14 4,744,103 -0.05(-0.16%)
Feb 18, 2004 33.43 33.58 33.04 33.20 3,979,523 -0.01(-0.02%)
Feb 17, 2004 33.20 33.31 33.05 33.20 2,822,310 +0.11(+0.34%)
Feb 13, 2004 32.91 33.25 32.88 33.09 2,600,404 +0.06(+0.18%)
Feb 12, 2004 32.98 33.11 32.77 33.03 2,415,573 -0.09(-0.27%)
Feb 11, 2004 32.46 33.21 32.25 33.12 4,225,876 +0.54(+1.64%)
Feb 10, 2004 32.62 32.68 32.38 32.59 3,765,811 -0.14(-0.43%)
Feb 09, 2004 32.91 33.02 32.55 32.73 4,087,252 -0.29(-0.88%)
Feb 06, 2004 33.02 33.52 32.75 33.02 6,551,451 -0.01(-0.02%)
Feb 05, 2004 32.48 33.09 32.44 33.02 4,574,182 +0.60(+1.84%)
Feb 04, 2004 32.09 32.94 32.05 32.43 7,277,345 +0.34(+1.07%)
Feb 03, 2004 31.67 32.37 31.42 32.09 5,105,304 +0.42(+1.32%)
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.