Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 32.57 32.57 31.78 32.25 540,300 -0.10(-0.31%)
Apr 29, 2004 33.17 33.25 32.14 32.35 773,700 -0.92(-2.77%)
Apr 28, 2004 33.59 34.35 33.27 33.27 918,800 -0.32(-0.95%)
Apr 27, 2004 33.30 33.59 32.51 33.59 637,100 +0.63(+1.91%)
Apr 26, 2004 32.64 33.13 32.63 32.96 450,500 +0.33(+1.01%)
Apr 23, 2004 32.67 32.90 32.50 32.63 369,600 -0.17(-0.52%)
Apr 22, 2004 31.61 32.90 31.61 32.80 650,900 +0.98(+3.08%)
Apr 21, 2004 31.68 32.08 31.60 31.82 395,400 +0.02(+0.06%)
Apr 20, 2004 32.68 32.76 31.80 31.80 480,800 -0.88(-2.69%)
Apr 19, 2004 32.70 32.76 32.17 32.68 408,600 -0.21(-0.64%)
Apr 16, 2004 32.98 32.98 32.62 32.89 450,600 +0.23(+0.70%)
Apr 15, 2004 32.53 32.95 32.43 32.66 462,600 +0.11(+0.34%)
Apr 14, 2004 32.11 32.78 32.11 32.55 491,500 +0.06(+0.18%)
Apr 13, 2004 32.85 33.20 32.39 32.49 318,700 -0.44(-1.34%)
Apr 12, 2004 32.10 32.97 32.10 32.93 284,400 +0.69(+2.14%)
Apr 08, 2004 32.80 32.96 32.13 32.24 424,600 -0.37(-1.13%)
Apr 07, 2004 32.50 32.80 32.21 32.61 538,800 +0.28(+0.87%)
Apr 06, 2004 32.52 32.52 31.60 32.33 720,500 -0.19(-0.58%)
Apr 05, 2004 32.10 32.55 32.10 32.52 502,400 +0.16(+0.49%)
Apr 02, 2004 32.01 32.48 32.01 32.36 314,800 +0.47(+1.47%)
Apr 01, 2004 31.95 31.96 31.72 31.89 390,100 +0.28(+0.89%)
Mar 31, 2004 31.48 31.72 31.42 31.61 422,600 +0.00(+0.00%)
Mar 30, 2004 31.27 31.61 31.18 31.61 389,800 +0.37(+1.18%)
Mar 29, 2004 31.27 31.54 31.14 31.24 492,800 +0.21(+0.68%)
Mar 26, 2004 31.00 31.37 30.94 31.03 520,100 +0.21(+0.68%)
Mar 25, 2004 30.20 31.00 30.09 30.82 570,200 +0.82(+2.73%)
Mar 24, 2004 30.20 30.44 29.87 30.00 609,100 -0.33(-1.09%)
Mar 23, 2004 30.10 30.62 30.05 30.33 605,600 +0.20(+0.66%)
Mar 22, 2004 30.58 30.62 29.87 30.13 482,400 -0.26(-0.86%)
Mar 19, 2004 30.08 30.60 30.04 30.39 662,400 +0.15(+0.50%)
Mar 18, 2004 30.31 30.50 29.98 30.24 435,000 -0.27(-0.88%)
Mar 17, 2004 30.00 31.13 30.00 30.51 610,700 +0.62(+2.07%)
Mar 16, 2004 30.28 30.34 29.57 29.89 677,500 -0.48(-1.58%)
Mar 15, 2004 30.64 31.36 30.25 30.37 523,600 -0.50(-1.62%)
Mar 12, 2004 30.00 31.01 29.72 30.87 649,100 +0.91(+3.04%)
Mar 11, 2004 29.84 30.40 29.60 29.96 602,100 -0.19(-0.63%)
Mar 10, 2004 30.57 30.81 30.08 30.15 509,700 -0.57(-1.86%)
Mar 09, 2004 31.54 31.59 30.50 30.72 680,400 -1.12(-3.52%)
Mar 08, 2004 32.32 32.46 31.83 31.84 422,500 -0.53(-1.64%)
Mar 05, 2004 31.96 32.49 31.66 32.37 370,100 +0.43(+1.35%)
Mar 04, 2004 31.70 32.18 31.56 31.94 502,400 -0.17(-0.53%)
Mar 03, 2004 31.93 32.19 31.69 32.11 361,700 +0.18(+0.56%)
Mar 02, 2004 32.03 32.25 31.93 31.93 508,900 -0.39(-1.21%)
Mar 01, 2004 32.20 32.63 32.20 32.32 473,900 -0.22(-0.68%)
Feb 27, 2004 31.25 32.73 31.21 32.54 890,800 +1.14(+3.63%)
Feb 26, 2004 31.48 31.50 31.02 31.40 363,900 -0.47(-1.47%)
Feb 25, 2004 31.33 31.94 31.33 31.87 367,200 +0.56(+1.79%)
Feb 24, 2004 31.41 31.75 30.85 31.31 682,600 -0.05(-0.16%)
Feb 23, 2004 31.94 32.03 31.18 31.36 380,300 -0.64(-2.00%)
Feb 20, 2004 32.70 32.78 31.56 32.00 519,800 -0.68(-2.08%)
Feb 19, 2004 32.80 33.07 32.66 32.68 588,600 -0.12(-0.37%)
Feb 18, 2004 32.80 32.98 32.58 32.80 367,100 -0.35(-1.06%)
Feb 17, 2004 33.00 33.25 32.91 33.15 533,800 +0.24(+0.73%)
Feb 13, 2004 33.10 33.30 32.82 32.91 312,800 -0.07(-0.21%)
Feb 12, 2004 33.28 33.38 32.96 32.98 285,700 -0.59(-1.76%)
Feb 11, 2004 32.66 33.78 32.51 33.57 706,200 +0.66(+2.01%)
Feb 10, 2004 32.40 32.95 32.11 32.91 469,400 +0.51(+1.57%)
Feb 09, 2004 32.30 32.46 32.08 32.40 322,800 +0.10(+0.31%)
Feb 06, 2004 32.37 32.42 32.05 32.30 480,800 -0.02(-0.06%)
Feb 05, 2004 32.90 32.97 32.11 32.32 664,600 -0.34(-1.04%)
Feb 04, 2004 33.30 33.57 32.60 32.66 900,800 -0.82(-2.45%)
Feb 03, 2004 33.28 33.59 32.40 33.48 849,800 +0.06(+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.