Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 32.58 32.58 32.02 32.36 531,475 -0.38(-1.17%)
Apr 29, 2004 33.28 33.37 32.30 32.75 907,923 -1.28(-3.75%)
Apr 28, 2004 33.97 34.44 33.51 34.02 378,381 +0.05(+0.14%)
Apr 27, 2004 34.11 34.64 33.66 33.97 194,347 +0.05(+0.14%)
Apr 26, 2004 34.61 34.84 33.86 33.93 602,811 -0.91(-2.62%)
Apr 23, 2004 35.09 35.28 34.58 34.84 844,859 +0.20(+0.56%)
Apr 22, 2004 33.51 35.46 32.95 34.64 2,458,729 +3.48(+11.17%)
Apr 21, 2004 30.86 31.28 30.56 31.16 255,907 +0.38(+1.24%)
Apr 20, 2004 31.00 31.74 30.48 30.78 239,792 -0.14(-0.45%)
Apr 19, 2004 30.62 31.48 30.62 30.92 244,734 -0.14(-0.45%)
Apr 16, 2004 31.55 31.56 31.06 31.06 278,468 -0.77(-2.43%)
Apr 15, 2004 31.61 31.85 31.37 31.83 228,833 +0.31(+0.97%)
Apr 14, 2004 31.19 31.63 30.86 31.53 240,329 +0.15(+0.47%)
Apr 13, 2004 31.65 31.83 31.37 31.38 203,587 -0.09(-0.30%)
Apr 12, 2004 31.74 31.83 31.43 31.47 124,515 -0.36(-1.14%)
Apr 08, 2004 31.91 32.07 31.65 31.83 258,378 +0.02(+0.06%)
Apr 07, 2004 31.23 31.81 31.18 31.81 374,621 +0.49(+1.57%)
Apr 06, 2004 31.69 31.69 31.28 31.32 249,138 -0.28(-0.88%)
Apr 05, 2004 31.37 31.65 31.34 31.60 205,413 +0.23(+0.74%)
Apr 02, 2004 31.65 31.74 31.22 31.37 293,724 +0.34(+1.08%)
Apr 01, 2004 31.23 31.54 30.76 31.03 252,147 -0.20(-0.63%)
Mar 31, 2004 30.97 31.23 30.61 31.23 424,363 +0.26(+0.84%)
Mar 30, 2004 30.78 31.16 30.59 30.97 295,765 +0.20(+0.64%)
Mar 29, 2004 30.59 30.83 30.50 30.77 157,927 +0.19(+0.61%)
Mar 26, 2004 30.07 30.63 29.93 30.59 285,129 +0.65(+2.18%)
Mar 25, 2004 29.79 30.44 29.76 29.93 792,216 +0.06(+0.19%)
Mar 24, 2004 29.83 29.93 29.70 29.88 358,399 +0.12(+0.41%)
Mar 23, 2004 29.92 30.25 29.75 29.76 362,266 +0.07(+0.25%)
Mar 22, 2004 29.85 29.88 29.55 29.68 391,596 -0.17(-0.56%)
Mar 19, 2004 29.28 29.86 29.23 29.85 490,327 +0.52(+1.78%)
Mar 18, 2004 28.89 29.33 28.86 29.33 464,543 +0.20(+0.70%)
Mar 17, 2004 28.79 29.18 28.79 29.12 363,448 +0.15(+0.51%)
Mar 16, 2004 28.74 28.98 28.68 28.98 549,953 +0.23(+0.81%)
Mar 15, 2004 28.86 28.90 28.62 28.74 504,509 -0.07(-0.23%)
Mar 12, 2004 27.98 28.84 27.98 28.81 308,120 +0.82(+2.93%)
Mar 11, 2004 28.81 28.84 27.93 27.99 306,508 -0.91(-3.16%)
Mar 10, 2004 28.72 29.02 28.62 28.90 628,272 +0.10(+0.36%)
Mar 09, 2004 28.40 28.83 28.40 28.80 431,991 +0.40(+1.41%)
Mar 08, 2004 28.02 28.51 28.02 28.40 820,364 +0.29(+1.03%)
Mar 05, 2004 28.44 28.68 28.05 28.11 184,463 -0.35(-1.24%)
Mar 04, 2004 28.36 28.61 28.36 28.46 353,457 +0.10(+0.36%)
Mar 03, 2004 28.16 28.46 28.01 28.36 241,726 +0.14(+0.50%)
Mar 02, 2004 28.16 28.62 28.16 28.22 258,378 -0.12(-0.43%)
Mar 01, 2004 27.88 28.55 27.83 28.34 476,254 +0.47(+1.67%)
Feb 27, 2004 27.49 27.93 27.46 27.88 548,342 +0.39(+1.42%)
Feb 26, 2004 27.21 27.56 27.04 27.49 382,034 +0.29(+1.06%)
Feb 25, 2004 27.32 27.69 27.20 27.20 1,073,478 -0.12(-0.44%)
Feb 24, 2004 26.57 27.38 26.39 27.32 620,430 +0.70(+2.62%)
Feb 23, 2004 27.23 27.27 26.62 26.62 212,396 -0.61(-2.22%)
Feb 20, 2004 27.64 27.76 27.12 27.23 211,752 -0.26(-0.95%)
Feb 19, 2004 27.88 27.93 27.37 27.49 714,434 +0.31(+1.13%)
Feb 18, 2004 27.64 27.66 27.18 27.18 305,649 -0.36(-1.32%)
Feb 17, 2004 27.55 27.88 27.46 27.54 275,460 +0.06(+0.20%)
Feb 13, 2004 27.64 27.72 27.46 27.49 216,801 -0.07(-0.24%)
Feb 12, 2004 27.88 27.88 27.45 27.55 421,355 -0.37(-1.33%)
Feb 11, 2004 27.69 28.06 27.58 27.92 555,969 +0.28(+1.01%)
Feb 10, 2004 27.94 28.01 27.46 27.64 382,786 -0.29(-1.03%)
Feb 09, 2004 28.16 28.28 27.77 27.93 315,962 -0.15(-0.53%)
Feb 06, 2004 27.92 28.20 27.54 28.08 905,237 -0.95(-3.27%)
Feb 05, 2004 28.86 29.16 28.86 29.03 315,210 -0.01(-0.03%)
Feb 04, 2004 29.55 29.55 29.02 29.04 483,559 -0.62(-2.10%)
Feb 03, 2004 29.14 29.79 28.78 29.66 1,237,637 +0.52(+1.79%)
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.