Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.64 28.68 28.42 28.53 3,223,810 -0.13(-0.44%)
May 27, 2004 28.34 28.76 28.25 28.65 6,319,741 +0.73(+2.60%)
May 26, 2004 28.20 28.21 27.71 27.93 5,034,285 -0.28(-1.00%)
May 25, 2004 27.56 28.25 27.48 28.21 6,474,796 +0.65(+2.35%)
May 24, 2004 27.44 27.76 27.21 27.56 7,196,552 +0.70(+2.59%)
May 21, 2004 26.75 27.15 26.69 26.86 3,807,350 +0.41(+1.56%)
May 20, 2004 26.66 26.75 26.09 26.45 3,263,157 -0.04(-0.14%)
May 19, 2004 26.98 27.27 26.49 26.49 6,157,684 -0.35(-1.32%)
May 18, 2004 26.56 27.02 26.45 26.84 6,581,001 +0.45(+1.70%)
May 17, 2004 25.77 26.60 25.62 26.39 7,311,093 +0.26(+0.99%)
May 14, 2004 25.97 26.57 25.91 26.13 7,296,921 +0.56(+2.21%)
May 13, 2004 25.34 26.17 25.10 25.57 4,267,347 +0.08(+0.31%)
May 12, 2004 25.65 25.76 24.83 25.49 5,322,721 -0.01(-0.05%)
May 11, 2004 25.52 25.89 25.38 25.50 6,674,867 +0.20(+0.81%)
May 10, 2004 24.79 25.37 24.79 25.30 5,750,039 +0.30(+1.20%)
May 07, 2004 24.79 25.55 24.74 25.00 7,232,232 +0.08(+0.34%)
May 06, 2004 24.83 25.04 24.16 24.92 9,275,123 +0.35(+1.42%)
May 05, 2004 24.64 24.89 24.39 24.57 4,887,400 -0.07(-0.29%)
May 04, 2004 24.64 24.89 24.05 24.64 6,913,452 +0.00(+0.00%)
May 03, 2004 25.08 25.15 24.45 24.64 5,845,907 -0.43(-1.70%)
Apr 30, 2004 25.76 25.79 25.01 25.07 4,080,614 -0.48(-1.88%)
Apr 29, 2004 25.85 26.00 25.27 25.54 6,756,396 -0.22(-0.84%)
Apr 28, 2004 25.01 26.15 24.94 25.76 9,511,374 +0.77(+3.07%)
Apr 27, 2004 25.14 25.70 24.93 24.99 7,947,819 -0.02(-0.07%)
Apr 26, 2004 25.91 25.94 24.95 25.01 6,177,191 -0.80(-3.09%)
Apr 23, 2004 25.55 26.01 25.07 25.81 12,548,951 +1.04(+4.19%)
Apr 22, 2004 24.29 24.83 23.75 24.77 22,062,492 +0.02(+0.07%)
Apr 21, 2004 24.96 25.20 24.74 24.75 7,430,802 -0.20(-0.79%)
Apr 20, 2004 25.61 25.76 24.95 24.95 9,268,954 -0.53(-2.07%)
Apr 19, 2004 25.79 25.89 25.40 25.48 6,266,056 -0.31(-1.21%)
Apr 16, 2004 26.30 26.30 25.58 25.79 9,889,508 -0.58(-2.21%)
Apr 15, 2004 26.47 26.58 26.30 26.37 4,344,041 +0.05(+0.20%)
Apr 14, 2004 25.86 26.34 25.86 26.32 4,361,380 +0.18(+0.69%)
Apr 13, 2004 26.63 26.90 26.12 26.14 4,214,328 -0.24(-0.91%)
Apr 12, 2004 26.71 26.79 26.07 26.38 7,072,008 -0.21(-0.79%)
Apr 08, 2004 27.56 27.58 26.31 26.59 15,436,309 -1.51(-5.38%)
Apr 07, 2004 28.29 28.29 27.68 28.10 4,883,232 -0.16(-0.55%)
Apr 06, 2004 28.13 28.32 27.74 28.26 7,414,630 +0.13(+0.45%)
Apr 05, 2004 28.21 28.40 27.98 28.13 6,218,039 -0.04(-0.15%)
Apr 02, 2004 28.76 29.69 28.04 28.17 8,120,880 -0.19(-0.68%)
Apr 01, 2004 28.73 28.73 28.07 28.36 8,314,782 -0.62(-2.15%)
Mar 31, 2004 29.21 29.21 28.64 28.99 4,874,062 -0.22(-0.76%)
Mar 30, 2004 29.42 29.58 29.11 29.21 4,634,810 -0.28(-0.96%)
Mar 29, 2004 29.24 29.53 29.22 29.49 4,077,112 +0.43(+1.49%)
Mar 26, 2004 29.50 29.59 28.93 29.06 4,455,747 -0.56(-1.88%)
Mar 25, 2004 29.66 29.77 29.32 29.62 4,550,614 +0.30(+1.02%)
Mar 24, 2004 29.06 29.47 28.75 29.32 4,558,783 +0.29(+1.01%)
Mar 23, 2004 29.46 29.84 28.92 29.02 4,783,697 +0.41(+1.43%)
Mar 22, 2004 29.17 29.17 28.49 28.62 5,465,939 -0.56(-1.91%)
Mar 19, 2004 29.99 29.99 29.10 29.17 5,030,284 -0.83(-2.78%)
Mar 18, 2004 30.22 30.22 29.42 30.01 3,596,109 -0.21(-0.69%)
Mar 17, 2004 29.94 30.43 29.88 30.22 3,103,600 +0.36(+1.21%)
Mar 16, 2004 30.45 30.53 29.28 29.86 6,695,041 -0.42(-1.39%)
Mar 15, 2004 31.04 31.04 30.25 30.28 3,773,838 -0.91(-2.92%)
Mar 12, 2004 30.74 31.19 30.53 31.19 3,269,659 +0.66(+2.16%)
Mar 11, 2004 30.07 31.03 30.01 30.53 6,002,796 +0.46(+1.54%)
Mar 10, 2004 30.37 30.63 29.89 30.07 4,741,848 -0.26(-0.85%)
Mar 09, 2004 31.19 31.20 30.23 30.33 6,615,180 -1.15(-3.66%)
Mar 08, 2004 31.93 32.45 31.29 31.48 6,047,311 -0.23(-0.72%)
Mar 05, 2004 31.19 31.94 30.76 31.70 4,938,752 +0.40(+1.26%)
Mar 04, 2004 31.10 31.64 30.76 31.31 7,178,379 +0.77(+2.51%)
Mar 03, 2004 30.44 30.67 30.15 30.54 4,358,046 +0.10(+0.34%)
Mar 02, 2004 30.75 30.75 30.19 30.44 7,010,653 -0.31(-0.99%)
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.