Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 35.06 35.62 34.91 35.31 413,658 +0.49(+1.40%)
May 27, 2004 34.78 35.15 34.78 34.83 510,339 +0.58(+1.71%)
May 26, 2004 34.03 34.45 34.02 34.24 311,444 +0.21(+0.62%)
May 25, 2004 33.21 34.14 33.19 34.03 385,051 +0.79(+2.39%)
May 24, 2004 33.54 33.80 33.09 33.24 335,980 -0.29(-0.86%)
May 21, 2004 33.57 33.76 33.51 33.52 302,987 +0.59(+1.80%)
May 20, 2004 33.11 33.23 32.70 32.93 568,493 -0.31(-0.92%)
May 19, 2004 33.52 33.85 33.09 33.24 750,682 +0.15(+0.46%)
May 18, 2004 32.84 33.27 32.84 33.08 968,788 +0.44(+1.35%)
May 17, 2004 32.56 32.82 32.52 32.64 400,294 -0.62(-1.87%)
May 14, 2004 33.43 33.47 33.04 33.26 599,711 -0.37(-1.11%)
May 13, 2004 33.46 33.72 33.05 33.64 585,094 -0.54(-1.57%)
May 12, 2004 34.29 34.30 33.41 34.17 703,491 -0.11(-0.34%)
May 11, 2004 33.93 34.44 33.87 34.29 576,115 +0.12(+0.36%)
May 10, 2004 33.59 34.16 33.28 34.16 1,122,056 -1.18(-3.33%)
May 07, 2004 36.16 36.46 35.01 35.34 1,454,278 -1.12(-3.07%)
May 06, 2004 36.78 36.78 35.98 36.46 702,029 -0.97(-2.58%)
May 05, 2004 37.58 37.61 37.22 37.43 273,440 -0.07(-0.18%)
May 04, 2004 37.05 37.68 37.05 37.50 427,962 +0.37(+1.01%)
May 03, 2004 36.88 37.23 36.88 37.12 648,468 +0.34(+0.94%)
Apr 30, 2004 37.26 37.33 36.52 36.78 894,868 -0.95(-2.51%)
Apr 29, 2004 38.19 38.20 37.15 37.73 520,466 -0.46(-1.20%)
Apr 28, 2004 38.55 38.56 38.10 38.19 949,264 -1.61(-4.04%)
Apr 27, 2004 40.18 40.42 39.71 39.80 789,730 -1.09(-2.67%)
Apr 26, 2004 41.19 41.26 40.80 40.89 360,202 -0.29(-0.70%)
Apr 23, 2004 40.90 41.34 40.85 41.18 572,669 +0.36(+0.89%)
Apr 22, 2004 40.06 41.00 39.96 40.81 704,117 +0.63(+1.57%)
Apr 21, 2004 40.32 40.47 40.04 40.18 618,295 -0.27(-0.66%)
Apr 20, 2004 41.23 41.23 40.32 40.45 1,001,467 +0.65(+1.64%)
Apr 19, 2004 39.41 39.89 39.41 39.80 235,958 +0.91(+2.34%)
Apr 16, 2004 38.46 39.02 38.33 38.89 294,322 +0.19(+0.50%)
Apr 15, 2004 38.50 38.98 38.50 38.69 494,886 -0.21(-0.54%)
Apr 14, 2004 39.22 39.27 38.81 38.91 896,434 -0.77(-1.93%)
Apr 13, 2004 40.32 40.32 39.52 39.67 671,333 -0.85(-2.10%)
Apr 12, 2004 40.36 40.62 40.23 40.52 233,766 +0.32(+0.79%)
Apr 08, 2004 40.52 40.68 40.13 40.21 235,019 -0.32(-0.78%)
Apr 07, 2004 40.70 40.75 40.36 40.52 304,658 -0.16(-0.40%)
Apr 06, 2004 40.89 40.99 40.53 40.69 643,875 -1.13(-2.70%)
Apr 05, 2004 41.07 41.83 40.99 41.82 497,914 +0.99(+2.42%)
Apr 02, 2004 40.25 40.98 40.25 40.83 1,155,571 +0.87(+2.18%)
Apr 01, 2004 39.51 40.14 39.51 39.96 730,950 -0.09(-0.22%)
Mar 31, 2004 39.94 40.22 39.75 40.05 544,480 -0.18(-0.45%)
Mar 30, 2004 39.71 40.26 39.71 40.23 429,215 +0.34(+0.86%)
Mar 29, 2004 39.70 40.37 39.62 39.88 738,676 +0.06(+0.14%)
Mar 26, 2004 39.28 39.84 39.10 39.83 1,195,559 +1.80(+4.74%)
Mar 25, 2004 37.83 38.10 37.59 38.02 1,084,679 +0.29(+0.76%)
Mar 24, 2004 37.90 38.07 37.59 37.74 353,207 -0.10(-0.25%)
Mar 23, 2004 37.83 38.07 37.61 37.83 766,657 +1.01(+2.73%)
Mar 22, 2004 37.30 37.33 36.67 36.83 897,374 -0.96(-2.53%)
Mar 19, 2004 38.07 38.11 37.78 37.78 614,432 -0.94(-2.42%)
Mar 18, 2004 38.74 39.00 38.19 38.72 578,516 -0.11(-0.27%)
Mar 17, 2004 38.41 38.99 38.41 38.83 406,663 +1.24(+3.29%)
Mar 16, 2004 37.37 37.66 37.33 37.59 362,081 +0.57(+1.55%)
Mar 15, 2004 37.41 37.54 37.00 37.02 850,182 -1.29(-3.37%)
Mar 12, 2004 37.67 38.40 37.67 38.31 418,878 +1.06(+2.85%)
Mar 11, 2004 37.88 38.16 37.25 37.25 887,246 -1.25(-3.23%)
Mar 10, 2004 38.88 39.26 38.37 38.49 584,467 -0.71(-1.81%)
Mar 09, 2004 39.35 39.65 39.03 39.20 456,360 -0.04(-0.10%)
Mar 08, 2004 39.57 39.68 39.16 39.24 355,608 -0.99(-2.45%)
Mar 05, 2004 39.81 40.23 39.81 40.23 396,953 +0.79(+1.99%)
Mar 04, 2004 39.08 39.48 39.00 39.44 379,726 -0.07(-0.17%)
Mar 03, 2004 39.85 39.86 39.29 39.51 385,364 -0.34(-0.87%)
Mar 02, 2004 39.88 40.08 39.83 39.85 352,789 -0.33(-0.81%)
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.