Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 26.12 26.18 25.73 26.12 580,616 +0.09(+0.33%)
May 27, 2004 26.08 26.30 25.91 26.03 1,153,987 +0.34(+1.32%)
May 26, 2004 25.84 25.90 25.65 25.69 862,988 -0.09(-0.34%)
May 25, 2004 25.65 25.86 25.52 25.78 786,961 +0.19(+0.75%)
May 24, 2004 25.95 26.05 25.42 25.59 1,242,092 -0.06(-0.24%)
May 21, 2004 25.81 26.03 25.60 25.65 415,449 -0.17(-0.64%)
May 20, 2004 25.80 25.98 25.56 25.81 581,421 -0.07(-0.27%)
May 19, 2004 25.65 26.14 25.62 25.88 655,034 +0.35(+1.36%)
May 18, 2004 25.52 25.84 25.52 25.53 522,992 +0.00(+0.00%)
May 17, 2004 25.95 25.99 25.43 25.53 602,930 -0.58(-2.23%)
May 14, 2004 26.06 26.29 25.73 26.12 700,926 +0.09(+0.33%)
May 13, 2004 26.09 26.17 25.87 26.03 795,127 -0.14(-0.53%)
May 12, 2004 25.85 26.20 25.76 26.17 894,044 -0.08(-0.30%)
May 11, 2004 26.19 26.46 26.13 26.25 738,883 -0.05(-0.20%)
May 10, 2004 27.10 27.10 26.21 26.30 845,851 -0.83(-3.08%)
May 07, 2004 27.29 27.48 27.08 27.13 422,005 -0.33(-1.20%)
May 06, 2004 27.68 27.85 27.38 27.46 545,881 -0.42(-1.50%)
May 05, 2004 27.60 27.90 27.56 27.88 555,657 +0.19(+0.69%)
May 04, 2004 27.70 27.93 27.47 27.69 532,768 -0.14(-0.50%)
May 03, 2004 28.13 28.25 27.83 27.83 375,192 -0.21(-0.74%)
Apr 30, 2004 28.32 28.32 27.63 28.04 621,448 -0.09(-0.31%)
Apr 29, 2004 28.84 28.91 27.94 28.13 889,903 -0.80(-2.77%)
Apr 28, 2004 29.20 29.86 28.93 28.93 1,056,796 -0.28(-0.95%)
Apr 27, 2004 28.95 29.20 28.26 29.20 732,787 +0.55(+1.91%)
Apr 26, 2004 28.38 28.80 28.37 28.66 518,161 +0.29(+1.01%)
Apr 23, 2004 28.40 28.60 28.26 28.37 425,110 -0.15(-0.52%)
Apr 22, 2004 27.48 28.60 27.48 28.52 748,659 +0.85(+3.08%)
Apr 21, 2004 27.54 27.89 27.47 27.66 454,785 +0.02(+0.06%)
Apr 20, 2004 28.41 28.48 27.65 27.65 553,012 -0.77(-2.69%)
Apr 19, 2004 28.43 28.48 27.97 28.41 469,968 -0.18(-0.64%)
Apr 16, 2004 28.67 28.67 28.36 28.60 518,276 +0.20(+0.70%)
Apr 15, 2004 28.28 28.65 28.20 28.40 532,078 +0.10(+0.34%)
Apr 14, 2004 27.92 28.50 27.92 28.30 565,319 +0.05(+0.18%)
Apr 13, 2004 28.56 28.86 28.16 28.25 366,566 -0.38(-1.34%)
Apr 12, 2004 27.91 28.66 27.91 28.63 327,114 +0.60(+2.14%)
Apr 08, 2004 28.52 28.66 27.93 28.03 488,371 -0.32(-1.13%)
Apr 07, 2004 28.26 28.52 28.00 28.35 619,723 +0.24(+0.87%)
Apr 06, 2004 28.27 28.27 27.47 28.11 828,713 -0.17(-0.58%)
Apr 05, 2004 27.91 28.30 27.91 28.27 577,856 +0.14(+0.49%)
Apr 02, 2004 27.83 28.24 27.83 28.13 362,080 +0.41(+1.47%)
Apr 01, 2004 27.78 27.79 27.58 27.73 448,689 +0.24(+0.89%)
Mar 31, 2004 27.37 27.58 27.32 27.48 486,071 +0.00(+0.00%)
Mar 30, 2004 27.19 27.48 27.11 27.48 448,344 +0.32(+1.18%)
Mar 29, 2004 27.19 27.42 27.07 27.16 566,814 +0.18(+0.68%)
Mar 26, 2004 26.95 27.27 26.90 26.98 598,214 +0.18(+0.68%)
Mar 25, 2004 26.26 26.95 26.16 26.80 655,839 +0.71(+2.73%)
Mar 24, 2004 26.26 26.47 25.97 26.08 700,581 -0.29(-1.09%)
Mar 23, 2004 26.17 26.62 26.13 26.37 696,556 +0.17(+0.66%)
Mar 22, 2004 26.59 26.62 25.97 26.20 554,852 -0.23(-0.86%)
Mar 19, 2004 26.15 26.60 26.12 26.42 761,887 +0.13(+0.50%)
Mar 18, 2004 26.35 26.52 26.07 26.29 500,333 -0.23(-0.88%)
Mar 17, 2004 26.08 27.07 26.08 26.53 702,422 +0.54(+2.07%)
Mar 16, 2004 26.33 26.38 25.71 25.99 779,254 -0.42(-1.58%)
Mar 15, 2004 26.64 27.27 26.30 26.40 602,240 -0.43(-1.62%)
Mar 12, 2004 26.08 26.96 25.84 26.84 746,589 +0.79(+3.04%)
Mar 11, 2004 25.94 26.43 25.73 26.05 692,530 -0.17(-0.63%)
Mar 10, 2004 26.58 26.79 26.15 26.21 586,252 -0.50(-1.86%)
Mar 09, 2004 27.42 27.46 26.52 26.71 782,590 -0.97(-3.52%)
Mar 08, 2004 28.10 28.22 27.67 27.68 485,956 -0.46(-1.64%)
Mar 05, 2004 27.79 28.25 27.53 28.14 425,685 +0.37(+1.35%)
Mar 04, 2004 27.56 27.98 27.44 27.77 577,856 -0.15(-0.53%)
Mar 03, 2004 27.76 27.99 27.55 27.92 416,024 +0.16(+0.56%)
Mar 02, 2004 27.85 28.04 27.76 27.76 585,332 -0.34(-1.21%)
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.