Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 31.41 31.77 31.21 31.41 1,043,434 -0.08(-0.26%)
Apr 29, 2004 32.05 32.40 31.27 31.49 620,249 -0.49(-1.54%)
Apr 28, 2004 32.78 32.78 31.96 31.98 1,084,784 -1.01(-3.08%)
Apr 27, 2004 32.79 33.36 32.71 32.99 585,853 +0.20(+0.61%)
Apr 26, 2004 33.28 33.41 32.56 32.79 879,400 -0.48(-1.45%)
Apr 23, 2004 33.50 33.52 33.00 33.28 638,503 -0.16(-0.48%)
Apr 22, 2004 32.73 33.53 32.58 33.44 1,013,384 +0.55(+1.66%)
Apr 21, 2004 32.58 32.90 32.48 32.89 1,765,382 +0.27(+0.81%)
Apr 20, 2004 32.17 33.18 32.13 32.62 1,991,379 +0.77(+2.40%)
Apr 19, 2004 31.54 31.86 31.18 31.86 1,191,574 +0.15(+0.48%)
Apr 16, 2004 31.60 31.80 31.21 31.71 1,408,879 +0.62(+1.99%)
Apr 15, 2004 30.82 31.17 30.68 31.09 1,288,927 +0.47(+1.53%)
Apr 14, 2004 29.92 30.62 29.75 30.62 1,161,276 +0.34(+1.12%)
Apr 13, 2004 31.04 31.23 30.10 30.28 1,807,974 -0.73(-2.36%)
Apr 12, 2004 31.17 31.47 30.79 31.01 705,929 -0.16(-0.52%)
Apr 08, 2004 31.73 31.79 30.85 31.17 1,223,859 -0.30(-0.95%)
Apr 07, 2004 31.42 31.71 31.13 31.47 616,896 -0.22(-0.69%)
Apr 06, 2004 31.41 31.80 31.33 31.69 456,712 +0.02(+0.08%)
Apr 05, 2004 31.41 31.81 31.33 31.67 838,547 +0.23(+0.72%)
Apr 02, 2004 31.55 31.64 31.02 31.44 814,085 +0.54(+1.75%)
Apr 01, 2004 30.76 31.18 30.48 30.90 1,537,771 +0.16(+0.52%)
Mar 31, 2004 30.92 31.00 30.46 30.74 942,978 -0.19(-0.62%)
Mar 30, 2004 31.05 31.25 30.80 30.93 1,011,646 -0.30(-0.95%)
Mar 29, 2004 31.37 31.39 31.05 31.23 1,704,661 +0.28(+0.91%)
Mar 26, 2004 30.17 31.26 30.09 30.95 1,345,426 +0.87(+2.89%)
Mar 25, 2004 28.99 30.32 28.79 30.08 1,756,814 +1.43(+5.00%)
Mar 24, 2004 29.18 29.43 28.54 28.65 1,575,396 -0.77(-2.63%)
Mar 23, 2004 29.80 29.92 29.18 29.42 1,612,773 -0.38(-1.27%)
Mar 22, 2004 30.60 30.61 29.73 29.80 1,098,692 -1.01(-3.27%)
Mar 19, 2004 30.75 30.92 30.56 30.80 1,357,222 -0.04(-0.13%)
Mar 18, 2004 31.12 31.12 30.56 30.84 1,155,812 -0.27(-0.88%)
Mar 17, 2004 31.00 31.25 30.72 31.12 915,163 +0.30(+0.97%)
Mar 16, 2004 31.25 31.41 30.53 30.82 726,418 -0.37(-1.19%)
Mar 15, 2004 31.65 31.65 31.02 31.19 817,934 -0.66(-2.07%)
Mar 12, 2004 31.21 31.85 31.14 31.85 1,514,054 +0.93(+2.99%)
Mar 11, 2004 32.21 32.21 30.92 30.92 1,798,537 -1.32(-4.10%)
Mar 10, 2004 32.94 33.20 32.21 32.25 1,087,019 -0.57(-1.74%)
Mar 09, 2004 33.31 33.44 32.62 32.82 929,815 -0.60(-1.78%)
Mar 08, 2004 34.55 34.55 33.34 33.41 859,284 -0.97(-2.83%)
Mar 05, 2004 34.02 34.84 33.94 34.39 1,766,500 +0.38(+1.11%)
Mar 04, 2004 34.09 34.19 33.86 34.01 843,390 +0.22(+0.64%)
Mar 03, 2004 33.70 33.92 33.45 33.79 761,435 -0.04(-0.12%)
Mar 02, 2004 33.94 34.06 33.62 33.83 889,707 -0.26(-0.76%)
Mar 01, 2004 33.94 34.21 33.76 34.09 1,024,684 +0.23(+0.67%)
Feb 27, 2004 34.07 34.47 33.45 33.86 2,018,822 -0.48(-1.41%)
Feb 26, 2004 32.05 34.56 32.01 34.35 4,070,302 +2.55(+8.03%)
Feb 25, 2004 30.99 31.94 30.57 31.79 4,110,038 +1.90(+6.36%)
Feb 24, 2004 30.47 30.67 29.47 29.89 2,456,660 -0.57(-1.88%)
Feb 23, 2004 31.77 31.90 30.05 30.47 1,750,730 -1.21(-3.81%)
Feb 20, 2004 32.40 32.40 31.62 31.67 959,368 -0.58(-1.80%)
Feb 19, 2004 32.74 32.74 32.16 32.25 902,745 -0.09(-0.27%)
Feb 18, 2004 33.02 33.02 32.23 32.34 1,304,697 -0.68(-2.05%)
Feb 17, 2004 31.79 33.07 31.79 33.02 1,937,488 +1.63(+5.21%)
Feb 13, 2004 32.05 32.21 31.38 31.38 653,652 -0.72(-2.23%)
Feb 12, 2004 32.12 32.46 31.97 32.10 695,871 -0.02(-0.08%)
Feb 11, 2004 31.91 32.21 31.63 32.12 1,012,763 +0.25(+0.78%)
Feb 10, 2004 31.85 31.98 31.64 31.87 925,221 -0.08(-0.25%)
Feb 09, 2004 32.04 32.37 31.82 31.96 883,374 -0.10(-0.30%)
Feb 06, 2004 31.13 32.09 31.12 32.05 927,828 +0.85(+2.74%)
Feb 05, 2004 31.43 31.81 31.13 31.20 845,873 -0.16(-0.51%)
Feb 04, 2004 31.33 31.87 31.21 31.36 1,103,659 +0.03(+0.10%)
Feb 03, 2004 31.58 32.10 31.20 31.33 1,606,315 -0.48(-1.49%)
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.