Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.62 18.62 18.25 18.27 7,700 -0.42(-2.25%)
May 27, 2004 18.70 18.77 18.61 18.70 4,500 +0.15(+0.78%)
May 26, 2004 18.63 18.63 18.55 18.55 7,400 +0.14(+0.79%)
May 25, 2004 18.58 18.58 18.18 18.41 14,900 -0.07(-0.41%)
May 24, 2004 18.33 18.48 18.11 18.48 5,300 +0.09(+0.46%)
May 21, 2004 18.16 18.43 18.12 18.39 5,200 +0.26(+1.41%)
May 20, 2004 18.12 18.35 18.08 18.14 5,300 +0.01(+0.06%)
May 19, 2004 18.45 18.50 18.13 18.13 5,100 -0.06(-0.33%)
May 18, 2004 18.25 18.28 18.13 18.19 4,500 -0.07(-0.41%)
May 17, 2004 18.59 18.59 18.25 18.26 13,100 -0.36(-1.91%)
May 14, 2004 18.63 18.63 18.55 18.62 5,500 -0.10(-0.56%)
May 13, 2004 18.92 18.92 18.58 18.73 5,100 -0.28(-1.47%)
May 12, 2004 18.90 19.06 18.67 19.00 7,100 +0.03(+0.16%)
May 11, 2004 18.63 19.02 18.47 18.98 11,400 +0.35(+1.85%)
May 10, 2004 18.80 18.80 18.58 18.63 15,700 -0.32(-1.69%)
May 07, 2004 19.25 19.25 18.75 18.95 19,200 -0.28(-1.46%)
May 06, 2004 19.00 19.29 18.85 19.23 16,500 +0.28(+1.48%)
May 05, 2004 18.89 18.98 18.84 18.95 8,800 -0.03(-0.16%)
May 04, 2004 18.67 19.00 18.64 18.98 22,700 +0.50(+2.71%)
May 03, 2004 18.20 18.48 18.20 18.48 13,100 +0.25(+1.40%)
Apr 30, 2004 18.30 18.37 17.92 18.23 18,400 -0.13(-0.71%)
Apr 29, 2004 18.05 18.36 18.05 18.36 18,300 +0.53(+2.94%)
Apr 28, 2004 18.20 18.20 17.73 17.83 42,300 -0.60(-3.26%)
Apr 27, 2004 18.67 18.70 18.32 18.43 77,300 -0.21(-1.15%)
Apr 26, 2004 18.68 18.72 18.59 18.64 5,000 +0.05(+0.27%)
Apr 23, 2004 18.60 18.67 18.51 18.59 9,000 -0.13(-0.69%)
Apr 22, 2004 18.67 18.77 18.65 18.73 4,400 +0.08(+0.40%)
Apr 21, 2004 18.65 18.71 18.62 18.65 4,200 +0.07(+0.40%)
Apr 20, 2004 18.64 18.70 18.58 18.58 9,100 -0.13(-0.72%)
Apr 19, 2004 18.62 18.75 18.62 18.71 9,500 +0.07(+0.38%)
Apr 16, 2004 18.75 18.89 18.59 18.64 14,600 -0.22(-1.17%)
Apr 15, 2004 18.95 18.95 18.64 18.86 18,300 -0.15(-0.79%)
Apr 14, 2004 19.50 19.50 18.93 19.01 19,700 -0.70(-3.58%)
Apr 13, 2004 19.95 19.95 19.68 19.71 7,800 -0.29(-1.43%)
Apr 12, 2004 20.14 20.14 19.99 20.00 19,400 -0.14(-0.72%)
Apr 08, 2004 20.25 20.27 20.09 20.14 6,500 -0.48(-2.33%)
Apr 07, 2004 20.60 20.62 20.39 20.62 9,000 +0.09(+0.46%)
Apr 06, 2004 20.45 20.58 20.32 20.53 5,700 +0.12(+0.59%)
Apr 05, 2004 20.29 20.50 20.24 20.41 18,100 +0.11(+0.54%)
Apr 02, 2004 20.27 20.52 20.13 20.30 30,800 +0.01(+0.05%)
Apr 01, 2004 20.35 20.35 20.21 20.29 19,400 -0.05(-0.27%)
Mar 31, 2004 20.55 20.55 20.27 20.34 11,700 -0.23(-1.09%)
Mar 30, 2004 20.62 20.68 20.50 20.57 17,500 -0.05(-0.24%)
Mar 29, 2004 20.57 20.76 20.50 20.62 19,100 +0.07(+0.32%)
Mar 26, 2004 20.70 20.77 20.40 20.55 26,800 +0.03(+0.15%)
Mar 25, 2004 20.23 20.59 20.23 20.52 8,400 +0.33(+1.63%)
Mar 24, 2004 20.38 20.38 19.95 20.20 14,000 -0.29(-1.44%)
Mar 23, 2004 20.45 20.49 20.11 20.49 57,300 +0.04(+0.20%)
Mar 22, 2004 20.53 20.59 20.41 20.45 38,200 -0.07(-0.37%)
Mar 19, 2004 20.57 20.70 20.52 20.52 4,900 -0.09(-0.44%)
Mar 18, 2004 20.49 20.64 20.46 20.61 8,300 +0.11(+0.56%)
Mar 17, 2004 20.10 20.50 20.06 20.50 21,100 +0.36(+1.79%)
Mar 16, 2004 19.82 20.43 19.82 20.14 11,900 +0.40(+2.05%)
Mar 15, 2004 19.95 19.95 19.61 19.74 11,000 -0.04(-0.23%)
Mar 12, 2004 20.12 20.12 19.55 19.78 15,600 -0.50(-2.47%)
Mar 11, 2004 20.29 20.30 20.17 20.28 10,900 -0.17(-0.83%)
Mar 10, 2004 20.34 20.55 20.29 20.45 16,200 -0.04(-0.22%)
Mar 09, 2004 20.10 20.51 20.10 20.50 19,100 +0.40(+1.97%)
Mar 08, 2004 20.01 20.13 20.01 20.10 6,200 +0.05(+0.22%)
Mar 05, 2004 20.04 20.11 20.04 20.05 6,600 +0.17(+0.83%)
Mar 04, 2004 19.80 19.95 19.80 19.89 8,700 +0.10(+0.53%)
Mar 03, 2004 19.38 19.80 19.38 19.79 8,000 +0.34(+1.75%)
Mar 02, 2004 19.50 19.70 19.45 19.45 16,400 +0.07(+0.36%)
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.