Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 35.12 35.37 34.70 35.37 1,943,600 +0.35(+1.00%)
May 27, 2004 35.10 35.58 35.02 35.02 987,900 +0.34(+0.98%)
May 26, 2004 34.98 35.00 34.65 34.68 817,100 -0.27(-0.77%)
May 25, 2004 34.30 35.05 34.08 34.95 1,122,800 +0.47(+1.36%)
May 24, 2004 33.93 34.75 33.75 34.48 1,498,200 +0.94(+2.80%)
May 21, 2004 34.00 34.09 33.48 33.54 923,600 -0.36(-1.06%)
May 20, 2004 33.62 34.10 33.60 33.90 1,256,800 +0.44(+1.32%)
May 19, 2004 34.24 34.38 33.46 33.46 2,218,700 -0.54(-1.59%)
May 18, 2004 32.95 34.38 32.94 34.00 2,905,900 +1.51(+4.65%)
May 17, 2004 33.50 33.50 32.38 32.49 2,558,700 -1.00(-2.99%)
May 14, 2004 34.09 34.99 33.45 33.49 3,210,800 -0.59(-1.73%)
May 13, 2004 35.00 35.39 33.83 34.08 3,420,600 -2.82(-7.64%)
May 12, 2004 37.16 37.19 35.85 36.90 1,494,900 -0.25(-0.67%)
May 11, 2004 36.50 37.57 36.42 37.15 937,100 +1.03(+2.85%)
May 10, 2004 36.75 36.78 35.70 36.12 1,233,300 -0.77(-2.09%)
May 07, 2004 38.05 38.73 36.86 36.89 1,639,600 -1.41(-3.68%)
May 06, 2004 39.33 39.33 38.10 38.30 1,018,800 -1.33(-3.36%)
May 05, 2004 39.18 39.78 39.00 39.63 638,700 +0.65(+1.67%)
May 04, 2004 39.26 39.38 38.66 38.98 980,800 -0.12(-0.31%)
May 03, 2004 39.01 39.44 38.68 39.10 769,500 +0.10(+0.26%)
Apr 30, 2004 39.00 39.45 38.75 39.00 840,300 -0.10(-0.26%)
Apr 29, 2004 39.80 40.23 38.83 39.10 499,500 -0.61(-1.54%)
Apr 28, 2004 40.70 40.71 39.68 39.71 873,600 -1.26(-3.08%)
Apr 27, 2004 40.72 41.42 40.62 40.97 471,800 +0.25(+0.61%)
Apr 26, 2004 41.32 41.49 40.43 40.72 708,200 -0.60(-1.45%)
Apr 23, 2004 41.60 41.62 40.98 41.32 514,200 -0.20(-0.48%)
Apr 22, 2004 40.64 41.63 40.46 41.52 816,100 +0.68(+1.67%)
Apr 21, 2004 40.45 40.85 40.33 40.84 1,421,700 +0.33(+0.81%)
Apr 20, 2004 39.95 41.20 39.90 40.51 1,603,700 +0.95(+2.40%)
Apr 19, 2004 39.17 39.56 38.72 39.56 959,600 +0.19(+0.48%)
Apr 16, 2004 39.24 39.49 38.75 39.37 1,134,600 +0.77(+1.99%)
Apr 15, 2004 38.27 38.70 38.10 38.60 1,038,000 +0.58(+1.53%)
Apr 14, 2004 37.15 38.02 36.94 38.02 935,200 +0.42(+1.12%)
Apr 13, 2004 38.54 38.78 37.38 37.60 1,456,000 -0.91(-2.36%)
Apr 12, 2004 38.71 39.08 38.23 38.51 568,500 -0.20(-0.52%)
Apr 08, 2004 39.40 39.48 38.31 38.71 985,600 -0.37(-0.95%)
Apr 07, 2004 39.02 39.38 38.65 39.08 496,800 -0.27(-0.69%)
Apr 06, 2004 39.00 39.49 38.90 39.35 367,800 +0.03(+0.08%)
Apr 05, 2004 39.00 39.50 38.90 39.32 675,300 +0.28(+0.72%)
Apr 02, 2004 39.18 39.29 38.52 39.04 655,600 +0.67(+1.75%)
Apr 01, 2004 38.20 38.72 37.85 38.37 1,238,400 +0.20(+0.52%)
Mar 31, 2004 38.40 38.50 37.82 38.17 759,400 -0.24(-0.62%)
Mar 30, 2004 38.56 38.81 38.25 38.41 814,700 -0.37(-0.95%)
Mar 29, 2004 38.95 38.98 38.56 38.78 1,372,800 +0.35(+0.91%)
Mar 26, 2004 37.46 38.82 37.37 38.43 1,083,500 +1.08(+2.89%)
Mar 25, 2004 36.00 37.65 35.75 37.35 1,414,800 +1.78(+5.00%)
Mar 24, 2004 36.24 36.55 35.44 35.57 1,268,700 -0.96(-2.63%)
Mar 23, 2004 37.00 37.15 36.24 36.53 1,298,800 -0.47(-1.27%)
Mar 22, 2004 38.00 38.01 36.92 37.00 884,800 -1.25(-3.27%)
Mar 19, 2004 38.18 38.40 37.95 38.25 1,093,000 -0.05(-0.13%)
Mar 18, 2004 38.64 38.64 37.95 38.30 930,800 -0.34(-0.88%)
Mar 17, 2004 38.50 38.80 38.15 38.64 737,000 +0.37(+0.97%)
Mar 16, 2004 38.81 39.00 37.91 38.27 585,000 -0.46(-1.19%)
Mar 15, 2004 39.30 39.30 38.52 38.73 658,700 -0.82(-2.07%)
Mar 12, 2004 38.75 39.55 38.67 39.55 1,219,300 +1.15(+2.99%)
Mar 11, 2004 40.00 40.00 38.40 38.40 1,448,400 -1.64(-4.10%)
Mar 10, 2004 40.90 41.22 40.00 40.04 875,400 -0.71(-1.74%)
Mar 09, 2004 41.36 41.52 40.51 40.75 748,800 -0.74(-1.78%)
Mar 08, 2004 42.90 42.90 41.40 41.49 692,000 -1.21(-2.83%)
Mar 05, 2004 42.24 43.26 42.15 42.70 1,422,600 +0.47(+1.11%)
Mar 04, 2004 42.33 42.45 42.05 42.23 679,200 +0.27(+0.64%)
Mar 03, 2004 41.85 42.12 41.53 41.96 613,200 -0.05(-0.12%)
Mar 02, 2004 42.14 42.29 41.75 42.01 716,500 -0.32(-0.76%)
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.