Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.34 33.35 33.13 33.17 516,800 -0.35(-1.04%)
May 27, 2004 33.30 33.57 33.19 33.52 407,200 +0.89(+2.73%)
May 26, 2004 32.49 32.66 32.23 32.63 318,200 -0.03(-0.09%)
May 25, 2004 32.22 32.66 32.04 32.66 2,646,200 +0.75(+2.35%)
May 24, 2004 31.94 32.01 31.75 31.91 148,400 +0.06(+0.19%)
May 21, 2004 31.93 32.00 31.56 31.85 139,100 +0.11(+0.35%)
May 20, 2004 32.00 32.07 31.46 31.74 90,100 -0.33(-1.03%)
May 19, 2004 32.21 32.53 32.06 32.07 127,400 +0.25(+0.79%)
May 18, 2004 31.77 31.98 31.74 31.82 361,600 +0.13(+0.41%)
May 17, 2004 32.00 32.08 31.60 31.69 163,500 -0.09(-0.28%)
May 14, 2004 31.68 31.87 31.53 31.78 141,700 +0.43(+1.37%)
May 13, 2004 31.37 31.54 31.20 31.35 99,200 -0.21(-0.67%)
May 12, 2004 31.50 31.65 31.14 31.56 162,500 +0.23(+0.73%)
May 11, 2004 31.26 31.34 31.09 31.33 111,700 +0.04(+0.13%)
May 10, 2004 31.46 31.50 31.08 31.29 139,700 -0.69(-2.16%)
May 07, 2004 31.90 32.09 31.78 31.98 2,241,800 +0.23(+0.72%)
May 06, 2004 31.59 31.89 31.49 31.75 3,842,000 -0.05(-0.16%)
May 05, 2004 31.65 31.90 31.58 31.80 341,600 +0.72(+2.32%)
May 04, 2004 31.20 31.21 30.90 31.08 394,900 +0.08(+0.26%)
May 03, 2004 31.05 31.18 30.60 31.00 403,300 -0.10(-0.32%)
Apr 30, 2004 31.40 31.52 30.85 31.10 688,600 +0.60(+1.97%)
Apr 29, 2004 30.03 30.73 30.03 30.50 1,015,300 +1.14(+3.88%)
Apr 28, 2004 29.69 29.73 29.22 29.36 987,300 -1.27(-4.15%)
Apr 27, 2004 30.79 30.88 30.61 30.63 488,000 -0.16(-0.52%)
Apr 26, 2004 31.00 31.24 30.73 30.79 1,621,400 -2.04(-6.21%)
Apr 23, 2004 33.66 33.66 32.80 32.83 323,100 -0.53(-1.59%)
Apr 22, 2004 32.88 33.60 32.81 33.36 759,200 +0.90(+2.77%)
Apr 21, 2004 32.13 32.52 32.04 32.46 528,700 +0.51(+1.60%)
Apr 20, 2004 32.16 32.51 31.95 31.95 242,700 -0.70(-2.14%)
Apr 19, 2004 32.41 32.90 32.28 32.65 180,200 -0.04(-0.12%)
Apr 16, 2004 32.30 32.74 32.25 32.69 201,400 +0.13(+0.40%)
Apr 15, 2004 32.35 32.69 32.19 32.56 219,600 +0.37(+1.15%)
Apr 14, 2004 31.76 32.43 31.70 32.19 194,300 +0.04(+0.12%)
Apr 13, 2004 32.43 32.45 32.02 32.15 75,400 -0.41(-1.26%)
Apr 12, 2004 32.85 33.05 32.40 32.56 46,900 -0.09(-0.28%)
Apr 08, 2004 32.66 32.70 32.45 32.65 56,300 +0.24(+0.74%)
Apr 07, 2004 32.91 32.95 32.12 32.41 179,100 -0.19(-0.58%)
Apr 06, 2004 32.79 32.80 32.34 32.60 74,300 -0.45(-1.36%)
Apr 05, 2004 32.93 33.24 32.75 33.05 90,700 -0.27(-0.81%)
Apr 02, 2004 32.97 33.35 32.84 33.32 363,500 +0.24(+0.73%)
Apr 01, 2004 32.85 33.15 32.78 33.08 387,200 +0.41(+1.25%)
Mar 31, 2004 32.61 33.00 32.50 32.67 95,400 +0.37(+1.15%)
Mar 30, 2004 32.35 32.60 32.25 32.30 85,300 -0.32(-0.98%)
Mar 29, 2004 32.61 32.99 32.40 32.62 122,900 -0.09(-0.28%)
Mar 26, 2004 32.57 32.85 32.23 32.71 408,300 -0.23(-0.70%)
Mar 25, 2004 32.49 33.29 32.37 32.94 444,300 -0.12(-0.36%)
Mar 24, 2004 33.00 33.20 32.42 33.06 230,300 -0.94(-2.76%)
Mar 23, 2004 34.22 34.59 33.80 34.00 173,700 -0.01(-0.03%)
Mar 22, 2004 34.15 34.25 33.62 34.01 175,400 -0.04(-0.12%)
Mar 19, 2004 34.38 34.68 34.05 34.05 249,800 -0.23(-0.67%)
Mar 18, 2004 34.14 34.39 33.96 34.28 110,300 -0.02(-0.06%)
Mar 17, 2004 34.04 34.39 33.95 34.30 117,000 +0.12(+0.35%)
Mar 16, 2004 34.10 34.25 33.89 34.18 116,400 +0.02(+0.06%)
Mar 15, 2004 34.56 34.66 33.70 34.16 259,700 -1.23(-3.48%)
Mar 12, 2004 34.76 35.51 34.63 35.39 603,800 +1.45(+4.27%)
Mar 11, 2004 34.19 34.30 33.90 33.94 323,100 -0.44(-1.28%)
Mar 10, 2004 34.60 35.10 34.33 34.38 996,800 -0.15(-0.43%)
Mar 09, 2004 34.77 35.28 34.46 34.53 164,900 +0.47(+1.38%)
Mar 08, 2004 34.23 34.43 34.00 34.06 46,300 -0.37(-1.07%)
Mar 05, 2004 33.98 34.82 33.98 34.43 79,800 +0.68(+2.01%)
Mar 04, 2004 33.58 33.92 33.46 33.75 70,500 +0.13(+0.39%)
Mar 03, 2004 33.33 33.85 33.19 33.62 1,746,500 -0.47(-1.38%)
Mar 02, 2004 34.28 34.49 33.87 34.09 96,300 -0.51(-1.47%)
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.