Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.09 16.09 15.63 15.64 134,594 -0.40(-2.52%)
May 27, 2004 15.85 16.18 15.77 16.05 43,249 +0.14(+0.88%)
May 26, 2004 15.64 15.92 15.31 15.91 75,596 +0.22(+1.42%)
May 25, 2004 15.14 15.68 15.14 15.68 109,153 +0.40(+2.59%)
May 24, 2004 14.93 15.39 14.45 15.29 112,909 +0.51(+3.46%)
May 21, 2004 14.54 14.97 14.45 14.78 90,739 +0.18(+1.24%)
May 20, 2004 14.67 15.03 14.45 14.59 88,437 -0.10(-0.67%)
May 19, 2004 14.94 15.41 14.68 14.69 142,469 -0.04(-0.28%)
May 18, 2004 14.52 14.86 14.43 14.73 169,727 +0.35(+2.47%)
May 17, 2004 14.49 14.57 14.23 14.38 125,508 -0.23(-1.58%)
May 14, 2004 14.98 15.13 14.55 14.61 85,287 -0.34(-2.26%)
May 13, 2004 15.22 15.42 14.86 14.95 104,913 -0.31(-2.00%)
May 12, 2004 15.03 15.44 14.49 15.25 178,208 +0.09(+0.60%)
May 11, 2004 14.87 15.16 14.78 15.16 144,044 +0.64(+4.43%)
May 10, 2004 14.69 14.94 14.49 14.52 152,161 -0.02(-0.17%)
May 07, 2004 14.81 15.18 14.51 14.54 98,492 -0.27(-1.84%)
May 06, 2004 14.92 15.01 14.65 14.82 134,958 +0.01(+0.06%)
May 05, 2004 15.06 15.12 14.81 14.81 50,397 -0.16(-1.05%)
May 04, 2004 14.69 15.14 14.53 14.97 99,704 +0.47(+3.25%)
May 03, 2004 14.26 14.94 14.26 14.49 262,647 +0.05(+0.34%)
Apr 30, 2004 14.68 14.77 14.21 14.45 120,178 -0.13(-0.91%)
Apr 29, 2004 14.46 14.76 14.40 14.58 155,068 +0.11(+0.74%)
Apr 28, 2004 14.74 15.14 14.45 14.47 106,488 -0.42(-2.83%)
Apr 27, 2004 15.01 15.44 14.49 14.89 145,619 -0.15(-0.99%)
Apr 26, 2004 15.25 15.59 15.04 15.04 151,313 -0.33(-2.15%)
Apr 23, 2004 15.39 15.60 15.18 15.37 197,712 +0.15(+0.98%)
Apr 22, 2004 15.02 15.49 14.85 15.22 323,221 +0.21(+1.37%)
Apr 21, 2004 14.59 15.01 14.57 15.01 125,872 +0.39(+2.65%)
Apr 20, 2004 14.75 15.01 14.53 14.63 94,252 +0.01(+0.06%)
Apr 19, 2004 14.57 14.75 14.45 14.62 121,874 +0.17(+1.20%)
Apr 16, 2004 15.09 15.09 14.39 14.45 195,653 -0.41(-2.78%)
Apr 15, 2004 15.53 15.70 14.69 14.86 150,586 -0.68(-4.36%)
Apr 14, 2004 15.31 15.53 15.02 15.53 136,169 +0.25(+1.62%)
Apr 13, 2004 15.79 15.79 15.06 15.29 70,144 -0.44(-2.78%)
Apr 12, 2004 15.68 15.81 15.62 15.72 100,794 +0.13(+0.85%)
Apr 08, 2004 16.10 16.42 15.58 15.59 189,111 -0.37(-2.33%)
Apr 07, 2004 15.69 16.17 15.42 15.96 148,890 +0.30(+1.90%)
Apr 06, 2004 15.97 16.09 15.46 15.67 114,726 -0.28(-1.76%)
Apr 05, 2004 15.55 15.99 15.53 15.95 180,025 +0.18(+1.15%)
Apr 02, 2004 15.77 16.13 15.68 15.77 125,751 +0.25(+1.60%)
Apr 01, 2004 15.58 15.77 15.27 15.52 137,139 +0.02(+0.16%)
Mar 31, 2004 15.49 15.61 15.28 15.49 93,283 -0.09(-0.58%)
Mar 30, 2004 15.44 15.75 15.21 15.58 142,106 +0.12(+0.80%)
Mar 29, 2004 14.95 15.52 14.78 15.46 321,767 +0.45(+2.97%)
Mar 26, 2004 15.00 15.22 14.81 15.01 104,671 -0.07(-0.44%)
Mar 25, 2004 14.98 15.08 14.86 15.08 225,092 +0.18(+1.22%)
Mar 24, 2004 14.82 15.01 14.47 14.90 231,270 -0.04(-0.28%)
Mar 23, 2004 15.02 15.13 14.73 14.94 262,769 -0.12(-0.82%)
Mar 22, 2004 15.07 15.13 14.45 15.06 141,136 -0.12(-0.82%)
Mar 19, 2004 15.48 15.56 14.86 15.19 150,344 -0.11(-0.70%)
Mar 18, 2004 15.40 15.54 14.97 15.30 141,136 -0.17(-1.12%)
Mar 17, 2004 15.20 15.49 14.92 15.47 168,637 +0.51(+3.42%)
Mar 16, 2004 14.96 15.25 14.73 14.96 189,595 -0.02(-0.16%)
Mar 15, 2004 15.11 15.24 14.81 14.98 113,636 -0.23(-1.52%)
Mar 12, 2004 14.59 15.27 14.45 15.21 124,176 +1.02(+7.15%)
Mar 11, 2004 14.59 15.14 14.12 14.20 103,096 -0.39(-2.66%)
Mar 10, 2004 15.02 15.15 14.59 14.59 95,585 -0.33(-2.21%)
Mar 09, 2004 15.16 15.35 14.83 14.92 80,320 -0.23(-1.53%)
Mar 08, 2004 15.62 15.86 15.15 15.15 84,561 -0.58(-3.67%)
Mar 05, 2004 15.68 16.17 15.56 15.72 83,228 -0.24(-1.50%)
Mar 04, 2004 15.59 15.96 15.32 15.96 44,582 +0.36(+2.33%)
Mar 03, 2004 15.74 15.94 15.15 15.60 77,776 -0.15(-0.94%)
Mar 02, 2004 15.96 16.16 15.74 15.75 100,794 -0.12(-0.73%)
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.