Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 28.00 28.37 28.00 28.10 545,075 -0.19(-0.68%)
Feb 27, 2004 27.17 28.46 27.13 28.29 1,024,590 +0.99(+3.63%)
Feb 26, 2004 27.37 27.39 26.97 27.30 418,554 -0.41(-1.47%)
Feb 25, 2004 27.24 27.77 27.24 27.71 422,350 +0.49(+1.79%)
Feb 24, 2004 27.31 27.60 26.82 27.22 785,120 -0.04(-0.16%)
Feb 23, 2004 27.77 27.85 27.11 27.27 437,417 -0.56(-2.00%)
Feb 20, 2004 28.43 28.50 27.44 27.82 597,869 -0.59(-2.08%)
Feb 19, 2004 28.52 28.75 28.40 28.41 677,002 -0.10(-0.37%)
Feb 18, 2004 28.52 28.67 28.33 28.52 422,235 -0.30(-1.06%)
Feb 17, 2004 28.69 28.91 28.61 28.82 613,972 +0.21(+0.73%)
Feb 13, 2004 28.78 28.95 28.53 28.61 359,780 -0.06(-0.21%)
Feb 12, 2004 28.93 29.02 28.66 28.67 328,609 -0.51(-1.76%)
Feb 11, 2004 28.40 29.37 28.26 29.19 812,265 +0.57(+2.01%)
Feb 10, 2004 28.17 28.65 27.92 28.61 539,900 +0.44(+1.57%)
Feb 09, 2004 28.08 28.22 27.89 28.17 371,281 +0.09(+0.31%)
Feb 06, 2004 28.14 28.19 27.86 28.08 553,012 -0.02(-0.06%)
Feb 05, 2004 28.60 28.66 27.92 28.10 764,417 -0.30(-1.04%)
Feb 04, 2004 28.95 29.19 28.34 28.40 1,036,092 -0.71(-2.45%)
Feb 03, 2004 28.93 29.20 28.17 29.11 977,433 +0.05(+0.18%)
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.