Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 29.73 29.92 29.55 29.89 733,700 +0.36(+1.22%)
Jun 29, 2004 29.05 29.66 29.05 29.53 731,200 +0.35(+1.20%)
Jun 28, 2004 29.34 29.65 29.12 29.18 904,700 -0.04(-0.14%)
Jun 25, 2004 29.25 29.44 29.22 29.22 631,200 -0.07(-0.22%)
Jun 24, 2004 29.50 29.50 29.14 29.29 1,112,800 -0.36(-1.23%)
Jun 23, 2004 29.59 29.82 29.48 29.65 762,700 +0.09(+0.32%)
Jun 22, 2004 29.60 29.72 29.40 29.55 781,200 -0.11(-0.37%)
Jun 21, 2004 29.91 29.95 29.64 29.66 803,700 -0.21(-0.70%)
Jun 18, 2004 30.05 30.05 29.81 29.88 936,900 -0.18(-0.58%)
Jun 17, 2004 29.82 30.11 29.82 30.05 426,400 -0.02(-0.07%)
Jun 16, 2004 30.24 30.26 29.80 30.07 1,031,900 -0.21(-0.69%)
Jun 15, 2004 30.35 30.41 30.16 30.28 846,800 +0.16(+0.51%)
Jun 14, 2004 30.34 30.42 29.98 30.12 905,900 -0.22(-0.72%)
Jun 10, 2004 30.50 30.66 30.34 30.34 821,300 -0.04(-0.12%)
Jun 09, 2004 30.75 30.86 30.34 30.38 755,000 -0.37(-1.20%)
Jun 08, 2004 30.70 30.86 30.69 30.75 669,300 -0.05(-0.15%)
Jun 07, 2004 30.89 30.94 30.70 30.80 422,000 -0.02(-0.08%)
Jun 04, 2004 30.65 30.96 30.60 30.82 668,900 +0.33(+1.08%)
Jun 03, 2004 30.49 30.90 30.41 30.49 968,300 -0.04(-0.13%)
Jun 02, 2004 30.59 30.70 30.24 30.53 834,200 -0.02(-0.05%)
Jun 01, 2004 30.00 30.61 29.99 30.55 1,472,800 +0.56(+1.85%)
May 28, 2004 30.09 30.13 29.88 29.99 466,100 -0.06(-0.20%)
May 27, 2004 30.09 30.21 29.89 30.05 680,500 -0.09(-0.28%)
May 26, 2004 30.05 30.50 30.04 30.14 929,100 +0.04(+0.12%)
May 25, 2004 28.94 30.35 28.90 30.10 1,740,300 +1.12(+3.88%)
May 24, 2004 29.00 29.20 28.70 28.98 1,685,900 +0.01(+0.02%)
May 21, 2004 28.90 29.25 28.88 28.97 875,400 +0.12(+0.43%)
May 20, 2004 29.12 29.24 28.71 28.84 1,133,200 -0.40(-1.37%)
May 19, 2004 29.50 29.62 29.18 29.25 873,100 +0.08(+0.27%)
May 18, 2004 29.26 29.40 29.07 29.16 742,300 +0.02(+0.09%)
May 17, 2004 29.32 29.48 28.69 29.14 1,385,900 -0.34(-1.17%)
May 14, 2004 29.31 29.83 29.22 29.48 996,100 +0.11(+0.37%)
May 13, 2004 29.55 29.70 29.27 29.38 1,481,800 -0.18(-0.59%)
May 12, 2004 30.12 30.31 29.33 29.55 2,276,100 -0.56(-1.88%)
May 11, 2004 30.01 30.35 30.00 30.11 772,200 +0.16(+0.55%)
May 10, 2004 30.38 30.44 29.77 29.95 1,250,500 -0.50(-1.63%)
May 07, 2004 30.55 30.96 30.41 30.45 932,500 -0.21(-0.69%)
May 06, 2004 30.47 30.71 30.35 30.66 801,000 +0.14(+0.44%)
May 05, 2004 30.48 30.61 30.18 30.52 1,091,400 -0.09(-0.28%)
May 04, 2004 30.09 30.68 30.09 30.61 2,290,300 +0.52(+1.71%)
May 03, 2004 29.02 30.09 28.91 30.09 2,480,000 +1.14(+3.96%)
Apr 30, 2004 28.67 29.39 28.61 28.95 1,389,500 +0.41(+1.45%)
Apr 29, 2004 28.93 28.95 28.34 28.53 1,243,900 -0.34(-1.18%)
Apr 28, 2004 29.18 29.31 28.82 28.87 1,063,200 -0.29(-1.01%)
Apr 27, 2004 29.31 29.47 29.10 29.16 1,208,200 -0.06(-0.21%)
Apr 26, 2004 29.50 29.70 28.75 29.23 1,735,700 +0.23(+0.78%)
Apr 23, 2004 29.03 29.10 28.73 29.00 964,400 -0.01(-0.03%)
Apr 22, 2004 28.32 29.14 28.18 29.01 2,218,500 +0.42(+1.47%)
Apr 21, 2004 27.78 28.62 27.68 28.59 1,415,800 +0.81(+2.92%)
Apr 20, 2004 28.07 28.11 27.69 27.78 497,700 -0.21(-0.75%)
Apr 19, 2004 27.71 28.09 27.53 27.99 1,380,100 +0.27(+0.99%)
Apr 16, 2004 27.70 27.79 27.54 27.71 1,242,300 +0.14(+0.51%)
Apr 15, 2004 27.26 27.57 27.09 27.57 819,000 +0.38(+1.38%)
Apr 14, 2004 27.18 27.43 27.11 27.20 601,700 -0.16(-0.58%)
Apr 13, 2004 27.66 27.79 27.31 27.36 677,500 -0.22(-0.80%)
Apr 12, 2004 27.38 27.66 27.30 27.58 1,011,900 +0.25(+0.91%)
Apr 08, 2004 27.55 27.57 27.19 27.33 779,200 -0.06(-0.20%)
Apr 07, 2004 27.48 27.56 27.34 27.39 1,090,500 -0.09(-0.33%)
Apr 06, 2004 27.45 27.56 27.34 27.48 684,500 +0.03(+0.09%)
Apr 05, 2004 27.39 27.57 27.36 27.45 933,100 +0.05(+0.20%)
Apr 02, 2004 27.32 27.43 26.75 27.39 1,600,100 +0.29(+1.09%)
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.