Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 32.20 32.25 31.84 32.03 14,400 +0.01(+0.03%)
Apr 29, 2004 31.62 32.35 31.62 32.02 37,900 +0.28(+0.88%)
Apr 28, 2004 32.11 32.23 31.60 31.74 18,800 -0.02(-0.06%)
Apr 27, 2004 31.85 32.05 31.72 31.76 31,300 +0.07(+0.22%)
Apr 26, 2004 31.95 31.95 31.38 31.69 1,052,800 +0.14(+0.44%)
Apr 23, 2004 31.64 31.78 31.40 31.55 23,700 -0.14(-0.44%)
Apr 22, 2004 31.29 31.69 31.15 31.69 21,100 +0.46(+1.47%)
Apr 21, 2004 31.30 31.50 31.13 31.23 11,400 -0.29(-0.92%)
Apr 20, 2004 31.94 32.03 31.52 31.52 22,100 -0.51(-1.59%)
Apr 19, 2004 31.75 32.33 31.75 32.03 9,500 +0.20(+0.63%)
Apr 16, 2004 31.71 32.12 31.71 31.83 23,400 +0.30(+0.95%)
Apr 15, 2004 31.39 31.71 31.35 31.53 62,000 +0.56(+1.81%)
Apr 14, 2004 30.80 31.30 30.80 30.97 23,400 -0.16(-0.51%)
Apr 13, 2004 31.26 31.35 31.07 31.13 11,800 -0.25(-0.80%)
Apr 12, 2004 31.26 31.38 30.88 31.38 25,200 +0.22(+0.71%)
Apr 08, 2004 31.28 31.37 31.06 31.16 80,500 -0.26(-0.83%)
Apr 07, 2004 31.12 31.42 31.12 31.42 319,900 +0.28(+0.90%)
Apr 06, 2004 31.03 31.35 30.64 31.14 55,800 -0.27(-0.86%)
Apr 05, 2004 31.17 31.52 31.00 31.41 46,700 -0.30(-0.95%)
Apr 02, 2004 31.72 31.89 31.44 31.71 44,000 -0.28(-0.88%)
Apr 01, 2004 31.77 31.99 31.60 31.99 27,000 +0.41(+1.30%)
Mar 31, 2004 31.20 31.80 31.20 31.58 20,300 +0.58(+1.87%)
Mar 30, 2004 30.99 31.05 30.75 31.00 30,900 +0.01(+0.03%)
Mar 29, 2004 30.93 31.30 30.86 30.99 55,200 +0.63(+2.08%)
Mar 26, 2004 30.47 30.61 30.15 30.36 31,800 -0.34(-1.11%)
Mar 25, 2004 30.26 30.85 30.26 30.70 42,600 +1.31(+4.46%)
Mar 24, 2004 29.58 29.80 29.35 29.39 18,800 -0.36(-1.21%)
Mar 23, 2004 29.64 29.75 29.48 29.75 42,500 +0.37(+1.26%)
Mar 22, 2004 29.46 30.00 29.28 29.38 153,600 -0.42(-1.41%)
Mar 19, 2004 29.77 29.95 29.60 29.80 29,400 -0.18(-0.61%)
Mar 18, 2004 29.94 30.04 29.68 29.98 39,300 -0.11(-0.35%)
Mar 17, 2004 29.95 30.21 29.87 30.09 32,700 +0.43(+1.45%)
Mar 16, 2004 29.81 29.97 29.46 29.66 18,900 +0.13(+0.44%)
Mar 15, 2004 30.08 30.08 29.20 29.53 63,500 -0.87(-2.86%)
Mar 12, 2004 30.41 30.61 30.02 30.40 63,700 -0.46(-1.49%)
Mar 11, 2004 31.00 31.16 30.78 30.86 25,600 -0.77(-2.43%)
Mar 10, 2004 31.88 31.88 31.43 31.63 13,500 -0.50(-1.56%)
Mar 09, 2004 32.15 32.59 32.08 32.13 23,700 +0.57(+1.81%)
Mar 08, 2004 31.81 31.89 31.55 31.56 12,800 -0.35(-1.10%)
Mar 05, 2004 31.60 32.08 31.60 31.91 19,100 +0.21(+0.66%)
Mar 04, 2004 31.61 31.75 31.47 31.70 30,200 +0.05(+0.16%)
Mar 03, 2004 31.69 31.96 31.30 31.65 24,900 -0.31(-0.97%)
Mar 02, 2004 32.03 32.21 31.55 31.96 48,700 -0.13(-0.41%)
Mar 01, 2004 31.95 32.21 31.84 32.09 29,800 +0.44(+1.39%)
Feb 27, 2004 31.92 32.00 31.20 31.65 445,600 -0.32(-1.00%)
Feb 26, 2004 31.82 31.98 31.52 31.97 17,200 -0.12(-0.37%)
Feb 25, 2004 32.27 32.37 31.94 32.09 25,200 -0.35(-1.08%)
Feb 24, 2004 32.33 32.67 32.22 32.44 15,600 +0.00(+0.00%)
Feb 23, 2004 32.50 32.68 32.19 32.44 21,700 -0.26(-0.80%)
Feb 20, 2004 33.10 33.10 32.50 32.70 21,100 -0.48(-1.45%)
Feb 19, 2004 33.09 33.58 33.09 33.18 15,400 +0.44(+1.34%)
Feb 18, 2004 33.26 33.26 32.73 32.74 16,700 -0.29(-0.88%)
Feb 17, 2004 32.90 33.05 32.77 33.03 26,700 +0.64(+1.98%)
Feb 13, 2004 32.90 32.99 32.23 32.39 24,800 -0.65(-1.97%)
Feb 12, 2004 32.78 33.14 32.76 33.04 50,200 -0.02(-0.06%)
Feb 11, 2004 32.43 33.12 32.35 33.06 28,300 +0.64(+1.97%)
Feb 10, 2004 32.58 32.85 32.30 32.42 22,300 +0.23(+0.71%)
Feb 09, 2004 32.10 32.50 32.03 32.19 22,400 +0.67(+2.13%)
Feb 06, 2004 31.45 31.68 31.36 31.52 19,800 +0.07(+0.22%)
Feb 05, 2004 31.39 31.59 31.35 31.45 43,100 +0.51(+1.65%)
Feb 04, 2004 30.97 31.15 30.86 30.94 60,100 -0.45(-1.43%)
Feb 03, 2004 31.11 31.40 31.00 31.39 13,400 +0.48(+1.55%)
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.