Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 35.89 36.20 35.53 36.19 311,927 +0.34(+0.96%)
Jun 29, 2004 35.94 36.09 35.80 35.85 170,998 -0.07(-0.18%)
Jun 28, 2004 35.99 36.18 35.84 35.91 242,829 +0.03(+0.07%)
Jun 25, 2004 35.69 35.99 35.66 35.89 459,842 +0.26(+0.74%)
Jun 24, 2004 35.95 35.95 35.58 35.62 210,027 -0.28(-0.79%)
Jun 23, 2004 36.02 36.03 35.74 35.91 201,674 -0.05(-0.13%)
Jun 22, 2004 35.79 36.14 35.66 35.95 180,717 +0.07(+0.20%)
Jun 21, 2004 35.62 35.91 35.51 35.88 335,922 +0.30(+0.85%)
Jun 18, 2004 35.55 35.76 35.30 35.58 301,752 -0.06(-0.17%)
Jun 17, 2004 35.79 35.79 35.53 35.64 309,801 -0.12(-0.33%)
Jun 16, 2004 36.29 36.29 35.70 35.76 216,709 -0.53(-1.45%)
Jun 15, 2004 36.41 36.48 36.20 36.28 218,227 -0.07(-0.18%)
Jun 14, 2004 36.41 36.41 36.23 36.35 213,064 -0.14(-0.38%)
Jun 10, 2004 36.56 36.58 36.45 36.49 102,659 -0.07(-0.20%)
Jun 09, 2004 36.57 36.84 36.47 36.56 136,980 -0.01(-0.02%)
Jun 08, 2004 36.68 36.68 36.35 36.57 235,540 -0.14(-0.39%)
Jun 07, 2004 36.58 36.74 36.54 36.71 166,746 +0.19(+0.52%)
Jun 04, 2004 36.18 36.66 36.18 36.52 222,479 +0.43(+1.20%)
Jun 03, 2004 36.05 36.31 35.93 36.09 304,638 -0.03(-0.07%)
Jun 02, 2004 35.82 36.41 35.82 36.11 408,057 +0.42(+1.18%)
Jun 01, 2004 34.82 35.76 34.79 35.69 799,409 +1.15(+3.32%)
May 28, 2004 34.45 34.65 34.25 34.54 191,196 +0.06(+0.17%)
May 27, 2004 34.80 34.80 34.33 34.48 334,251 -0.30(-0.87%)
May 26, 2004 34.77 34.90 34.71 34.79 149,433 -0.26(-0.73%)
May 25, 2004 34.40 35.04 34.37 35.04 170,998 +0.51(+1.49%)
May 24, 2004 34.47 34.64 34.41 34.53 130,602 +0.13(+0.38%)
May 21, 2004 34.50 34.70 34.37 34.40 265,305 +0.01(+0.02%)
May 20, 2004 33.85 34.51 33.78 34.39 416,105 +0.45(+1.34%)
May 19, 2004 33.97 34.18 33.91 33.94 219,442 +0.03(+0.10%)
May 18, 2004 33.75 34.08 33.69 33.91 117,238 +0.22(+0.65%)
May 17, 2004 33.95 33.95 33.68 33.69 256,041 -0.31(-0.91%)
May 14, 2004 34.08 34.27 33.60 34.00 235,540 -0.14(-0.41%)
May 13, 2004 33.95 34.20 33.90 34.14 188,462 +0.13(+0.39%)
May 12, 2004 34.08 34.08 33.50 34.00 171,757 -0.09(-0.27%)
May 11, 2004 33.85 34.11 33.85 34.10 225,669 +0.16(+0.49%)
May 10, 2004 34.62 34.64 33.79 33.93 323,772 -0.69(-2.00%)
May 07, 2004 34.89 35.21 34.62 34.62 362,194 -0.33(-0.94%)
May 06, 2004 34.90 34.97 34.60 34.95 439,796 -0.03(-0.08%)
May 05, 2004 34.60 35.10 34.48 34.98 344,274 +0.32(+0.93%)
May 04, 2004 34.58 34.98 34.55 34.66 418,080 +0.01(+0.04%)
May 03, 2004 33.58 34.64 33.58 34.64 394,693 +1.10(+3.28%)
Apr 30, 2004 33.93 34.04 33.50 33.54 386,948 -0.32(-0.93%)
Apr 29, 2004 33.09 34.32 33.09 33.86 516,335 +0.84(+2.53%)
Apr 28, 2004 33.04 33.17 32.81 33.02 300,689 +0.01(+0.02%)
Apr 27, 2004 33.12 33.32 32.96 33.02 194,840 -0.03(-0.10%)
Apr 26, 2004 33.28 33.45 33.02 33.05 114,201 -0.27(-0.81%)
Apr 23, 2004 33.39 33.44 33.15 33.32 257,712 -0.12(-0.35%)
Apr 22, 2004 33.29 33.58 33.29 33.44 284,288 +0.18(+0.55%)
Apr 21, 2004 33.39 33.45 33.13 33.25 339,566 -0.16(-0.47%)
Apr 20, 2004 34.14 34.18 33.39 33.41 194,840 -0.72(-2.12%)
Apr 19, 2004 33.90 34.19 33.80 34.14 131,058 +0.18(+0.52%)
Apr 16, 2004 33.78 34.18 33.62 33.96 149,129 +0.25(+0.74%)
Apr 15, 2004 33.88 33.89 33.56 33.71 126,957 -0.17(-0.51%)
Apr 14, 2004 33.52 33.98 33.48 33.88 270,924 +0.28(+0.84%)
Apr 13, 2004 33.81 33.85 33.46 33.60 241,766 -0.16(-0.47%)
Apr 12, 2004 33.78 34.01 33.71 33.75 117,086 -0.09(-0.27%)
Apr 08, 2004 33.83 33.94 33.75 33.85 135,614 +0.01(+0.04%)
Apr 07, 2004 34.23 34.23 33.59 33.83 249,663 -0.36(-1.06%)
Apr 06, 2004 34.24 34.31 34.11 34.20 139,562 -0.14(-0.40%)
Apr 05, 2004 34.04 34.36 34.03 34.33 189,221 +0.34(+1.01%)
Apr 02, 2004 33.88 34.30 33.85 33.99 237,970 +0.24(+0.72%)
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.