Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.75 25.91 25.62 25.86 6,277,184 +0.07(+0.26%)
Jun 29, 2004 25.93 25.99 25.77 25.79 7,651,030 -0.13(-0.50%)
Jun 28, 2004 26.14 26.18 25.83 25.92 5,534,744 -0.01(-0.04%)
Jun 25, 2004 25.95 26.11 25.92 25.93 4,929,025 -0.23(-0.89%)
Jun 24, 2004 26.26 26.33 26.16 26.16 4,474,322 -0.09(-0.33%)
Jun 23, 2004 25.91 26.26 25.89 26.25 5,355,555 +0.36(+1.38%)
Jun 22, 2004 25.76 25.92 25.64 25.89 5,419,980 -0.02(-0.09%)
Jun 21, 2004 26.04 26.12 25.91 25.92 6,844,372 -0.40(-1.52%)
Jun 18, 2004 26.37 26.54 26.31 26.32 7,096,479 +0.22(+0.83%)
Jun 17, 2004 26.16 26.21 26.00 26.10 6,196,601 +0.16(+0.61%)
Jun 16, 2004 26.00 26.07 25.85 25.94 8,387,256 +0.43(+1.68%)
Jun 15, 2004 25.55 25.68 25.50 25.51 7,236,515 +0.40(+1.58%)
Jun 14, 2004 25.25 25.31 25.07 25.12 7,290,789 -0.51(-2.00%)
Jun 10, 2004 25.54 25.70 25.50 25.63 5,482,541 +0.09(+0.36%)
Jun 09, 2004 25.73 25.75 25.42 25.54 7,873,307 -0.41(-1.58%)
Jun 08, 2004 26.19 26.28 25.88 25.95 8,062,646 -0.11(-0.41%)
Jun 07, 2004 25.97 26.07 25.87 26.05 6,243,832 +0.35(+1.35%)
Jun 04, 2004 25.92 25.94 25.63 25.71 7,441,805 -0.23(-0.87%)
Jun 03, 2004 26.13 26.14 25.90 25.93 10,321,247 -0.07(-0.26%)
Jun 02, 2004 26.22 26.26 25.96 26.00 10,293,696 +0.25(+0.96%)
Jun 01, 2004 25.81 25.84 25.63 25.75 6,952,714 +0.17(+0.66%)
May 28, 2004 25.73 25.76 25.46 25.58 5,537,230 -0.22(-0.86%)
May 27, 2004 25.98 26.00 25.71 25.81 6,854,316 -0.05(-0.19%)
May 26, 2004 26.19 26.21 25.80 25.86 8,087,711 -0.11(-0.41%)
May 25, 2004 25.95 26.06 25.90 25.96 9,511,067 +0.63(+2.50%)
May 24, 2004 25.14 25.41 25.11 25.33 5,502,635 +0.46(+1.84%)
May 21, 2004 25.13 25.18 24.72 24.87 4,282,704 +0.06(+0.23%)
May 20, 2004 25.01 25.09 24.81 24.81 4,145,982 -0.19(-0.77%)
May 19, 2004 24.98 25.30 24.88 25.01 7,302,597 +0.24(+0.95%)
May 18, 2004 25.04 25.05 24.76 24.77 5,564,988 -0.56(-2.21%)
May 17, 2004 25.50 25.57 25.26 25.33 10,494,635 -0.22(-0.87%)
May 14, 2004 25.48 25.62 25.41 25.55 5,644,743 +0.26(+1.01%)
May 13, 2004 25.31 25.55 25.24 25.30 5,065,332 -0.01(-0.06%)
May 12, 2004 25.21 25.34 25.10 25.31 8,313,095 -0.11(-0.42%)
May 11, 2004 24.98 25.44 24.96 25.42 8,493,941 +0.21(+0.82%)
May 10, 2004 25.49 25.54 25.21 25.21 8,760,134 -0.84(-3.22%)
May 07, 2004 26.12 26.28 25.91 26.05 7,727,263 -0.28(-1.06%)
May 06, 2004 26.53 26.55 26.13 26.33 11,298,808 +0.06(+0.22%)
May 05, 2004 26.08 26.35 26.05 26.27 10,004,923 +0.44(+1.72%)
May 04, 2004 25.89 25.99 25.68 25.83 5,916,529 +0.11(+0.41%)
May 03, 2004 25.54 25.77 25.48 25.72 5,983,647 +0.18(+0.72%)
Apr 30, 2004 25.34 25.60 25.28 25.54 6,896,368 +0.41(+1.63%)
Apr 29, 2004 25.63 25.74 25.13 25.13 7,389,602 -0.51(-2.00%)
Apr 28, 2004 26.02 26.04 25.60 25.64 6,644,883 -0.28(-1.10%)
Apr 27, 2004 25.35 26.04 25.35 25.92 9,610,709 +0.38(+1.47%)
Apr 26, 2004 25.73 25.77 25.51 25.55 4,826,069 -0.05(-0.19%)
Apr 23, 2004 25.42 25.59 25.35 25.59 4,381,517 -0.10(-0.39%)
Apr 22, 2004 25.15 25.70 25.12 25.70 5,894,778 +0.38(+1.49%)
Apr 21, 2004 25.16 25.34 25.07 25.32 7,484,893 -0.11(-0.42%)
Apr 20, 2004 25.76 25.80 25.40 25.43 8,602,489 -0.61(-2.34%)
Apr 19, 2004 25.94 26.13 25.94 26.03 4,316,470 -0.15(-0.59%)
Apr 16, 2004 25.96 26.42 25.96 26.19 5,977,846 +0.04(+0.17%)
Apr 15, 2004 25.88 26.18 25.88 26.14 6,677,406 +0.56(+2.17%)
Apr 14, 2004 25.56 25.74 25.54 25.59 5,570,996 -0.29(-1.12%)
Apr 13, 2004 26.09 26.11 25.87 25.88 6,121,197 -0.09(-0.35%)
Apr 12, 2004 25.75 26.11 25.75 25.97 8,306,259 +0.14(+0.54%)
Apr 08, 2004 26.02 26.04 25.78 25.83 6,325,244 -0.04(-0.15%)
Apr 07, 2004 25.67 25.96 25.58 25.87 9,149,998 +0.08(+0.30%)
Apr 06, 2004 25.71 25.82 25.64 25.79 8,024,944 +0.23(+0.91%)
Apr 05, 2004 25.19 25.56 25.18 25.56 9,414,534 +0.46(+1.83%)
Apr 02, 2004 24.85 25.10 24.79 25.10 8,246,598 +0.54(+2.20%)
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.