Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 33.17 33.36 32.94 33.32 447,100 +0.12(+0.36%)
Jun 29, 2004 32.15 33.27 32.10 33.20 776,100 +1.03(+3.20%)
Jun 28, 2004 32.33 32.55 31.97 32.17 471,700 -0.12(-0.37%)
Jun 25, 2004 32.60 32.60 32.00 32.29 878,000 -0.27(-0.83%)
Jun 24, 2004 32.64 32.66 32.40 32.56 499,800 -0.27(-0.82%)
Jun 23, 2004 32.55 32.86 32.14 32.83 372,200 +0.16(+0.49%)
Jun 22, 2004 32.32 32.67 32.11 32.67 528,700 +0.19(+0.58%)
Jun 21, 2004 32.30 32.75 32.25 32.48 640,300 +0.16(+0.50%)
Jun 18, 2004 31.99 32.32 31.88 32.32 560,500 +0.49(+1.54%)
Jun 17, 2004 31.75 31.88 31.65 31.83 377,300 +0.02(+0.06%)
Jun 16, 2004 31.20 31.82 31.20 31.81 430,000 +0.61(+1.96%)
Jun 15, 2004 31.34 31.47 30.95 31.20 688,100 -0.04(-0.13%)
Jun 14, 2004 31.60 31.66 30.97 31.24 530,000 -0.47(-1.48%)
Jun 10, 2004 31.78 31.83 31.61 31.71 356,700 +0.10(+0.32%)
Jun 09, 2004 31.71 32.00 31.60 31.61 512,700 -0.30(-0.94%)
Jun 08, 2004 31.70 32.01 31.46 31.91 412,900 +0.11(+0.35%)
Jun 07, 2004 31.55 31.86 31.55 31.80 795,600 +0.58(+1.86%)
Jun 04, 2004 30.62 31.30 30.62 31.22 791,400 +0.63(+2.06%)
Jun 03, 2004 30.50 30.71 30.40 30.59 740,800 -0.19(-0.62%)
Jun 02, 2004 30.21 30.85 30.21 30.78 739,100 +0.59(+1.95%)
Jun 01, 2004 30.09 30.22 29.86 30.19 663,700 +0.15(+0.50%)
May 28, 2004 30.04 30.11 29.60 30.04 504,800 +0.10(+0.33%)
May 27, 2004 30.00 30.25 29.80 29.94 1,003,300 +0.39(+1.32%)
May 26, 2004 29.72 29.79 29.50 29.55 750,300 -0.10(-0.34%)
May 25, 2004 29.50 29.74 29.35 29.65 684,200 +0.22(+0.75%)
May 24, 2004 29.85 29.96 29.24 29.43 1,079,900 -0.07(-0.24%)
May 21, 2004 29.69 29.94 29.44 29.50 361,200 -0.19(-0.64%)
May 20, 2004 29.67 29.88 29.40 29.69 505,500 -0.08(-0.27%)
May 19, 2004 29.50 30.07 29.47 29.77 569,500 +0.40(+1.36%)
May 18, 2004 29.35 29.72 29.35 29.37 454,700 +0.00(+0.00%)
May 17, 2004 29.85 29.89 29.25 29.37 524,200 -0.67(-2.23%)
May 14, 2004 29.97 30.24 29.60 30.04 609,400 +0.10(+0.33%)
May 13, 2004 30.01 30.10 29.75 29.94 691,300 -0.16(-0.53%)
May 12, 2004 29.73 30.14 29.63 30.10 777,300 -0.09(-0.30%)
May 11, 2004 30.12 30.43 30.06 30.19 642,400 -0.06(-0.20%)
May 10, 2004 31.17 31.17 30.15 30.25 735,400 -0.96(-3.08%)
May 07, 2004 31.39 31.61 31.15 31.21 366,900 -0.38(-1.20%)
May 06, 2004 31.84 32.03 31.49 31.59 474,600 -0.48(-1.50%)
May 05, 2004 31.75 32.09 31.70 32.07 483,100 +0.22(+0.69%)
May 04, 2004 31.86 32.13 31.60 31.85 463,200 -0.16(-0.50%)
May 03, 2004 32.35 32.49 32.01 32.01 326,200 -0.24(-0.74%)
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%)
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.