Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 38.60 38.71 38.28 38.65 23,300 +0.20(+0.52%)
May 27, 2004 39.00 39.00 38.01 38.45 33,500 +0.05(+0.13%)
May 26, 2004 37.95 38.85 37.95 38.40 42,000 +0.65(+1.72%)
May 25, 2004 37.50 38.07 37.28 37.75 35,800 +0.49(+1.32%)
May 24, 2004 36.60 37.28 36.60 37.26 48,500 +0.16(+0.43%)
May 21, 2004 37.10 37.40 37.10 37.10 38,400 -0.09(-0.24%)
May 20, 2004 36.75 37.23 36.70 37.19 24,100 +0.36(+0.98%)
May 19, 2004 37.35 37.60 36.80 36.83 40,800 -0.33(-0.89%)
May 18, 2004 37.45 37.50 37.11 37.16 22,900 -0.44(-1.17%)
May 17, 2004 37.85 37.90 37.30 37.60 24,300 -0.20(-0.53%)
May 14, 2004 37.95 37.99 37.69 37.80 33,200 +0.01(+0.03%)
May 13, 2004 37.97 38.13 37.77 37.79 32,600 +0.02(+0.05%)
May 12, 2004 37.26 37.98 37.26 37.77 70,600 +0.76(+2.05%)
May 11, 2004 35.82 37.20 35.82 37.01 79,900 +1.19(+3.32%)
May 10, 2004 37.25 37.28 35.60 35.82 130,600 -2.73(-7.08%)
May 07, 2004 39.30 39.30 38.12 38.55 39,300 -0.78(-1.98%)
May 06, 2004 39.50 39.59 39.00 39.33 42,000 +0.00(+0.00%)
May 05, 2004 39.14 39.37 38.44 39.33 51,100 +0.19(+0.49%)
May 04, 2004 38.59 39.15 38.15 39.14 45,600 +0.55(+1.43%)
May 03, 2004 39.05 39.05 37.75 38.59 68,200 -0.96(-2.43%)
Apr 30, 2004 39.30 39.55 39.01 39.55 60,000 +0.10(+0.25%)
Apr 29, 2004 40.50 40.50 39.02 39.45 69,700 -0.95(-2.35%)
Apr 28, 2004 40.63 40.83 40.38 40.40 18,300 -0.28(-0.69%)
Apr 27, 2004 40.98 41.08 40.49 40.68 29,100 -0.30(-0.73%)
Apr 26, 2004 40.60 40.98 40.51 40.98 18,000 +0.26(+0.64%)
Apr 23, 2004 40.50 40.85 40.40 40.72 19,900 +0.07(+0.17%)
Apr 22, 2004 40.25 40.65 40.01 40.65 26,000 +0.40(+0.99%)
Apr 21, 2004 40.80 40.85 40.08 40.25 41,500 -0.71(-1.73%)
Apr 20, 2004 41.67 41.95 40.92 40.96 27,700 -0.86(-2.06%)
Apr 19, 2004 42.06 42.14 41.72 41.82 18,800 -0.24(-0.57%)
Apr 16, 2004 41.95 42.06 41.46 42.06 27,300 +0.21(+0.50%)
Apr 15, 2004 40.90 41.85 40.70 41.85 45,200 +0.89(+2.17%)
Apr 14, 2004 42.70 42.70 40.56 40.96 70,600 -1.81(-4.23%)
Apr 13, 2004 43.32 43.45 42.77 42.77 27,000 -0.65(-1.50%)
Apr 12, 2004 43.45 43.67 43.31 43.42 14,500 -0.03(-0.07%)
Apr 08, 2004 43.07 43.55 42.98 43.45 34,300 +0.28(+0.65%)
Apr 07, 2004 43.20 43.24 42.80 43.17 16,400 +0.00(+0.00%)
Apr 06, 2004 43.00 43.22 42.80 43.17 20,500 +0.11(+0.26%)
Apr 05, 2004 43.10 43.25 42.69 43.06 32,500 -0.14(-0.32%)
Apr 02, 2004 43.55 43.55 42.81 43.20 21,100 -0.25(-0.58%)
Apr 01, 2004 43.35 43.65 43.30 43.45 21,900 +0.25(+0.58%)
Mar 31, 2004 43.17 43.43 43.00 43.20 17,900 +0.03(+0.07%)
Mar 30, 2004 42.58 43.30 42.58 43.17 19,700 +0.29(+0.68%)
Mar 29, 2004 42.88 43.25 42.85 42.88 21,300 +0.05(+0.12%)
Mar 26, 2004 42.88 43.15 42.65 42.83 13,600 -0.10(-0.23%)
Mar 25, 2004 42.70 43.15 42.70 42.93 21,000 +0.28(+0.66%)
Mar 24, 2004 43.60 43.61 42.63 42.65 25,300 -0.95(-2.18%)
Mar 23, 2004 43.75 43.90 43.54 43.60 23,100 -0.15(-0.34%)
Mar 22, 2004 43.85 43.85 43.40 43.75 22,100 -0.05(-0.11%)
Mar 19, 2004 43.50 43.83 43.40 43.80 15,900 +0.35(+0.81%)
Mar 18, 2004 43.42 43.50 43.00 43.45 31,700 +0.09(+0.21%)
Mar 17, 2004 42.80 43.36 42.72 43.36 32,600 +0.46(+1.07%)
Mar 16, 2004 42.77 43.00 42.76 42.90 27,300 +0.10(+0.23%)
Mar 15, 2004 42.40 42.98 42.40 42.80 55,000 +0.25(+0.59%)
Mar 12, 2004 41.58 42.60 41.58 42.55 20,100 +0.90(+2.16%)
Mar 11, 2004 41.90 42.14 41.65 41.65 35,400 -0.30(-0.72%)
Mar 10, 2004 42.90 43.35 41.60 41.95 62,200 -0.89(-2.08%)
Mar 09, 2004 42.44 42.98 42.35 42.84 37,000 +0.40(+0.94%)
Mar 08, 2004 42.30 42.80 42.23 42.44 37,000 -0.16(-0.38%)
Mar 05, 2004 42.68 42.80 42.50 42.60 32,500 -0.05(-0.12%)
Mar 04, 2004 42.68 42.74 42.60 42.65 16,800 -0.10(-0.23%)
Mar 03, 2004 42.72 42.95 42.50 42.75 19,700 +0.06(+0.14%)
Mar 02, 2004 42.40 42.76 42.36 42.69 25,500 +0.32(+0.76%)
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.