Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 35.31 35.55 35.18 35.55 1,236,000 +0.11(+0.31%)
May 27, 2004 35.45 35.73 35.32 35.44 1,822,300 -0.06(-0.17%)
May 26, 2004 34.70 35.55 34.57 35.50 2,500,000 +0.68(+1.95%)
May 25, 2004 34.30 34.91 33.95 34.82 1,598,700 +0.47(+1.37%)
May 24, 2004 34.24 34.49 34.05 34.35 1,510,500 +0.36(+1.06%)
May 21, 2004 33.85 34.11 33.65 33.99 1,405,200 +0.33(+0.98%)
May 20, 2004 33.68 33.80 33.50 33.66 1,773,200 -0.08(-0.24%)
May 19, 2004 33.95 34.24 33.65 33.74 2,515,900 -0.07(-0.21%)
May 18, 2004 33.60 33.99 33.58 33.81 2,023,300 +0.21(+0.63%)
May 17, 2004 33.80 33.94 33.30 33.60 1,506,800 -0.54(-1.58%)
May 14, 2004 34.23 34.46 33.77 34.14 1,661,800 -0.01(-0.03%)
May 13, 2004 33.98 34.57 33.78 34.15 1,742,700 +0.12(+0.35%)
May 12, 2004 33.45 34.06 33.36 34.03 1,859,500 +0.45(+1.34%)
May 11, 2004 33.20 33.60 33.20 33.58 1,825,200 +0.37(+1.11%)
May 10, 2004 33.00 33.28 32.60 33.21 2,121,000 -0.23(-0.69%)
May 07, 2004 33.80 34.07 33.41 33.44 2,048,700 -0.82(-2.39%)
May 06, 2004 33.95 34.40 33.68 34.26 2,002,700 +0.19(+0.56%)
May 05, 2004 33.95 34.68 33.95 34.07 2,081,100 -0.52(-1.50%)
May 04, 2004 35.30 35.30 34.41 34.59 3,008,900 -0.29(-0.83%)
May 03, 2004 34.50 34.99 34.25 34.88 2,196,400 +0.38(+1.10%)
Apr 30, 2004 34.40 35.02 34.21 34.50 2,426,100 +0.23(+0.67%)
Apr 29, 2004 34.13 34.63 34.05 34.27 1,757,500 +0.09(+0.26%)
Apr 28, 2004 34.87 34.87 34.08 34.18 1,788,800 -0.68(-1.95%)
Apr 27, 2004 35.11 35.96 34.65 34.86 2,497,900 +0.51(+1.48%)
Apr 26, 2004 34.45 34.70 34.22 34.35 1,314,800 -0.20(-0.58%)
Apr 23, 2004 34.20 34.77 34.00 34.55 1,330,600 -0.23(-0.66%)
Apr 22, 2004 34.00 34.95 33.84 34.78 1,535,600 +0.60(+1.76%)
Apr 21, 2004 34.22 34.45 34.00 34.18 1,277,200 -0.09(-0.26%)
Apr 20, 2004 35.10 35.14 34.19 34.27 1,160,400 -0.69(-1.97%)
Apr 19, 2004 35.05 35.14 34.79 34.96 1,218,700 -0.24(-0.68%)
Apr 16, 2004 35.00 35.43 35.00 35.20 1,598,700 +0.11(+0.31%)
Apr 15, 2004 35.50 35.60 34.81 35.09 1,428,600 -0.28(-0.79%)
Apr 14, 2004 35.15 36.08 35.10 35.37 2,209,500 -0.13(-0.37%)
Apr 13, 2004 36.28 36.65 35.36 35.50 1,553,600 -0.78(-2.15%)
Apr 12, 2004 36.10 36.42 35.85 36.28 1,514,800 +0.33(+0.92%)
Apr 08, 2004 36.20 36.37 35.87 35.95 1,501,500 +0.02(+0.06%)
Apr 07, 2004 36.37 36.51 35.85 35.93 2,452,400 -0.67(-1.83%)
Apr 06, 2004 36.50 36.64 36.30 36.60 971,400 -0.06(-0.16%)
Apr 05, 2004 36.29 36.70 36.22 36.66 1,581,400 +0.39(+1.08%)
Apr 02, 2004 36.10 36.29 35.81 36.27 1,430,500 +0.38(+1.06%)
Apr 01, 2004 35.72 36.01 35.71 35.89 1,967,000 +0.21(+0.59%)
Mar 31, 2004 35.77 35.77 35.48 35.68 1,968,700 -0.19(-0.53%)
Mar 30, 2004 35.70 35.93 35.67 35.87 1,751,100 +0.07(+0.20%)
Mar 29, 2004 35.40 35.94 35.35 35.80 2,918,200 +0.52(+1.47%)
Mar 26, 2004 34.92 35.50 34.80 35.28 2,291,600 +0.19(+0.54%)
Mar 25, 2004 34.60 35.19 34.47 35.09 2,009,200 +0.57(+1.65%)
Mar 24, 2004 34.55 34.80 34.44 34.52 1,625,400 -0.27(-0.78%)
Mar 23, 2004 34.65 35.10 34.63 34.79 2,143,800 +0.01(+0.03%)
Mar 22, 2004 34.95 35.05 34.23 34.78 2,542,400 -0.28(-0.80%)
Mar 19, 2004 35.64 35.64 35.04 35.06 3,374,900 -0.59(-1.65%)
Mar 18, 2004 34.70 35.77 34.60 35.65 2,835,000 +0.70(+2.00%)
Mar 17, 2004 34.35 35.01 34.25 34.95 1,982,200 +0.79(+2.31%)
Mar 16, 2004 34.16 34.28 33.95 34.16 1,472,700 +0.15(+0.44%)
Mar 15, 2004 34.20 34.20 33.26 34.01 2,486,900 -0.29(-0.85%)
Mar 12, 2004 33.80 34.39 33.25 34.30 2,714,500 +0.83(+2.48%)
Mar 11, 2004 33.55 34.21 33.25 33.47 3,375,400 -0.80(-2.33%)
Mar 10, 2004 35.04 35.04 34.18 34.27 2,374,600 -0.79(-2.25%)
Mar 09, 2004 35.08 35.22 34.80 35.06 1,230,700 -0.07(-0.20%)
Mar 08, 2004 34.91 35.36 34.91 35.13 1,281,900 -0.28(-0.79%)
Mar 05, 2004 35.40 35.66 35.12 35.41 1,429,700 -0.26(-0.73%)
Mar 04, 2004 35.25 35.75 35.04 35.67 1,294,600 +0.27(+0.76%)
Mar 03, 2004 34.94 35.43 34.93 35.40 1,684,800 +0.39(+1.11%)
Mar 02, 2004 35.27 35.36 34.88 35.01 1,810,100 -0.26(-0.74%)
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.