Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.53 17.63 17.39 17.44 1,363,933 -0.11(-0.60%)
Apr 29, 2004 17.79 18.51 17.36 17.54 3,315,575 -0.22(-1.22%)
Apr 28, 2004 18.21 18.21 17.74 17.76 3,426,627 -0.62(-3.39%)
Apr 27, 2004 18.36 18.47 18.30 18.38 1,155,691 +0.03(+0.19%)
Apr 26, 2004 18.43 18.58 18.32 18.35 567,555 -0.09(-0.49%)
Apr 23, 2004 18.61 18.61 18.20 18.44 1,285,467 -0.14(-0.75%)
Apr 22, 2004 18.04 18.59 18.02 18.58 2,079,130 +0.60(+3.35%)
Apr 21, 2004 18.05 18.06 17.81 17.97 3,164,646 -0.17(-0.96%)
Apr 20, 2004 18.57 18.60 18.15 18.15 1,247,592 -0.38(-2.08%)
Apr 19, 2004 18.60 18.63 18.44 18.53 1,214,577 -0.03(-0.15%)
Apr 16, 2004 18.37 18.60 18.37 18.56 499,951 +0.16(+0.87%)
Apr 15, 2004 18.37 18.46 18.23 18.40 1,434,109 +0.11(+0.57%)
Apr 14, 2004 18.05 18.47 18.05 18.30 2,379,416 +0.06(+0.35%)
Apr 13, 2004 18.66 18.67 18.20 18.23 3,525,960 -0.41(-2.18%)
Apr 12, 2004 18.49 18.67 18.49 18.64 716,197 +0.21(+1.14%)
Apr 08, 2004 18.57 18.63 18.32 18.43 1,983,656 -0.10(-0.57%)
Apr 07, 2004 18.64 18.68 18.46 18.53 2,033,823 -0.22(-1.16%)
Apr 06, 2004 18.63 18.78 18.60 18.75 1,711,098 +0.09(+0.49%)
Apr 05, 2004 18.72 18.72 18.55 18.66 1,538,445 -0.06(-0.34%)
Apr 02, 2004 18.72 18.75 18.54 18.72 1,081,228 +0.31(+1.67%)
Apr 01, 2004 18.40 18.53 18.32 18.42 1,459,121 +0.13(+0.73%)
Mar 31, 2004 18.33 18.44 18.22 18.28 357,884 -0.09(-0.50%)
Mar 30, 2004 18.28 18.41 18.18 18.37 577,560 +0.13(+0.73%)
Mar 29, 2004 18.02 18.34 18.02 18.24 1,783,132 +0.26(+1.44%)
Mar 26, 2004 17.86 18.06 17.84 17.98 1,167,983 +0.05(+0.27%)
Mar 25, 2004 17.66 17.97 17.58 17.93 2,544,208 +0.45(+2.60%)
Mar 24, 2004 17.57 17.62 17.41 17.48 999,617 -0.08(-0.44%)
Mar 23, 2004 17.60 17.76 17.50 17.55 2,020,245 +0.09(+0.52%)
Mar 22, 2004 17.79 17.79 17.36 17.46 2,339,683 -0.39(-2.19%)
Mar 19, 2004 17.91 18.05 17.84 17.86 854,834 -0.06(-0.35%)
Mar 18, 2004 17.97 17.98 17.79 17.92 627,298 -0.01(-0.04%)
Mar 17, 2004 17.71 18.00 17.71 17.93 2,448,734 +0.22(+1.26%)
Mar 16, 2004 17.71 17.83 17.53 17.70 2,791,183 +0.17(+0.96%)
Mar 15, 2004 17.84 17.90 17.51 17.53 3,048,877 -0.43(-2.41%)
Mar 12, 2004 17.91 17.99 17.76 17.97 7,738,962 +0.29(+1.62%)
Mar 11, 2004 17.77 18.06 17.66 17.68 4,860,166 -0.16(-0.90%)
Mar 10, 2004 18.30 18.32 17.74 17.84 5,808,331 -0.51(-2.78%)
Mar 09, 2004 18.59 18.60 18.25 18.35 2,288,372 -0.28(-1.50%)
Mar 08, 2004 18.75 18.85 18.62 18.63 538,827 -0.20(-1.08%)
Mar 05, 2004 18.81 18.93 18.74 18.84 940,732 -0.01(-0.04%)
Mar 04, 2004 18.77 18.86 18.67 18.84 1,875,176 +0.10(+0.56%)
Mar 03, 2004 18.82 18.83 18.60 18.74 2,460,311 -0.11(-0.59%)
Mar 02, 2004 19.09 19.09 18.82 18.85 1,466,125 -0.24(-1.25%)
Mar 01, 2004 18.87 19.13 18.87 19.09 2,646,971 +0.31(+1.64%)
Feb 27, 2004 18.72 18.88 18.68 18.78 2,313,384 +0.10(+0.52%)
Feb 26, 2004 18.63 18.71 18.54 18.68 881,275 +0.00(+0.00%)
Feb 25, 2004 18.61 18.73 18.58 18.68 1,497,568 +0.03(+0.15%)
Feb 24, 2004 18.51 18.80 18.51 18.65 2,331,822 +0.08(+0.45%)
Feb 23, 2004 18.61 18.66 18.51 18.57 1,330,489 +0.01(+0.04%)
Feb 20, 2004 18.77 18.77 18.37 18.56 1,842,017 -0.16(-0.86%)
Feb 19, 2004 18.70 18.93 18.65 18.72 1,111,813 +0.12(+0.64%)
Feb 18, 2004 18.71 18.77 18.55 18.60 1,328,774 -0.08(-0.41%)
Feb 17, 2004 18.63 18.72 18.60 18.68 824,677 +0.20(+1.06%)
Feb 13, 2004 18.60 18.73 18.42 18.49 552,262 -0.15(-0.79%)
Feb 12, 2004 18.68 18.74 18.60 18.63 751,071 -0.06(-0.30%)
Feb 11, 2004 18.25 18.70 18.25 18.69 2,335,681 +0.45(+2.46%)
Feb 10, 2004 18.16 18.30 18.11 18.24 2,248,639 +0.10(+0.54%)
Feb 09, 2004 18.19 18.24 18.09 18.14 482,086 +0.01(+0.08%)
Feb 06, 2004 17.78 18.14 17.78 18.13 741,923 +0.36(+2.05%)
Feb 05, 2004 17.48 17.84 17.48 17.76 1,129,965 +0.22(+1.24%)
Feb 04, 2004 17.62 17.67 17.44 17.55 812,243 -0.12(-0.67%)
Feb 03, 2004 17.72 17.80 17.64 17.67 382,038 -0.10(-0.55%)
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.