Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.22 18.33 18.15 18.20 1,874,961 +0.01(+0.03%)
Apr 29, 2004 18.30 18.47 18.12 18.20 2,425,768 -0.01(-0.03%)
Apr 28, 2004 18.34 18.34 18.15 18.20 2,708,024 -0.17(-0.93%)
Apr 27, 2004 18.51 18.71 18.32 18.38 2,075,314 +0.00(+0.00%)
Apr 26, 2004 18.47 18.59 18.33 18.38 1,899,271 -0.10(-0.53%)
Apr 23, 2004 18.44 18.52 18.26 18.47 2,463,946 -0.04(-0.20%)
Apr 22, 2004 18.12 18.62 18.06 18.51 3,180,354 +0.31(+1.68%)
Apr 21, 2004 17.98 18.37 17.95 18.20 3,508,619 +0.17(+0.92%)
Apr 20, 2004 17.93 18.23 17.90 18.04 3,103,508 +0.10(+0.55%)
Apr 19, 2004 18.01 18.08 17.81 17.94 2,677,188 +0.01(+0.03%)
Apr 16, 2004 17.90 18.18 17.74 17.93 3,647,299 +0.39(+2.20%)
Apr 15, 2004 17.71 18.11 17.30 17.55 4,425,542 +0.12(+0.70%)
Apr 14, 2004 17.55 17.76 17.33 17.43 2,888,472 -0.28(-1.56%)
Apr 13, 2004 18.16 18.16 17.63 17.70 3,123,087 -0.36(-1.97%)
Apr 12, 2004 18.14 18.27 17.96 18.06 1,912,323 -0.04(-0.24%)
Apr 08, 2004 18.27 18.33 18.06 18.10 1,731,875 -0.09(-0.51%)
Apr 07, 2004 18.30 18.32 18.11 18.19 2,144,981 -0.13(-0.74%)
Apr 06, 2004 18.14 18.38 18.14 18.33 2,773,285 +0.06(+0.30%)
Apr 05, 2004 18.22 18.27 18.01 18.27 3,505,845 +0.05(+0.27%)
Apr 02, 2004 18.79 18.79 18.08 18.22 4,638,621 -0.45(-2.40%)
Apr 01, 2004 18.68 18.75 18.57 18.67 2,448,446 +0.10(+0.56%)
Mar 31, 2004 18.53 18.67 18.40 18.57 3,354,765 +0.12(+0.63%)
Mar 30, 2004 18.48 18.55 18.39 18.45 2,832,347 +0.03(+0.17%)
Mar 29, 2004 18.42 18.54 18.38 18.42 2,721,076 +0.11(+0.60%)
Mar 26, 2004 18.57 18.58 18.31 18.31 2,919,960 -0.32(-1.74%)
Mar 25, 2004 18.41 18.68 18.33 18.63 1,690,434 +0.29(+1.57%)
Mar 24, 2004 18.50 18.51 18.26 18.34 2,050,188 -0.13(-0.73%)
Mar 23, 2004 18.60 18.63 18.45 18.48 1,781,474 +0.00(+0.00%)
Mar 22, 2004 18.66 18.75 18.41 18.48 1,750,964 -0.31(-1.63%)
Mar 19, 2004 19.13 19.14 18.74 18.79 2,566,406 -0.34(-1.76%)
Mar 18, 2004 19.30 19.30 18.99 19.12 2,150,691 -0.18(-0.92%)
Mar 17, 2004 19.18 19.34 19.17 19.30 1,534,949 +0.20(+1.03%)
Mar 16, 2004 18.91 19.17 18.85 19.10 2,156,238 +0.38(+2.03%)
Mar 15, 2004 19.42 19.42 18.64 18.72 2,727,276 -0.47(-2.43%)
Mar 12, 2004 19.01 19.24 18.97 19.19 2,236,183 +0.31(+1.62%)
Mar 11, 2004 19.21 19.42 18.76 18.88 3,652,683 -0.45(-2.31%)
Mar 10, 2004 19.80 19.80 19.25 19.33 2,817,174 -0.41(-2.08%)
Mar 09, 2004 19.92 19.92 19.56 19.74 2,934,318 -0.18(-0.89%)
Mar 08, 2004 20.09 20.16 19.91 19.92 1,870,556 -0.27(-1.34%)
Mar 05, 2004 19.88 20.37 19.88 20.19 2,337,828 +0.16(+0.80%)
Mar 04, 2004 19.95 20.07 19.85 20.03 1,544,738 +0.02(+0.12%)
Mar 03, 2004 19.73 20.04 19.70 20.01 1,990,311 +0.23(+1.18%)
Mar 02, 2004 19.86 20.05 19.77 19.77 1,834,173 -0.18(-0.89%)
Mar 01, 2004 19.87 20.03 19.75 19.95 2,766,759 +0.08(+0.40%)
Feb 27, 2004 19.80 20.07 19.78 19.87 3,164,691 -0.17(-0.83%)
Feb 26, 2004 19.71 20.23 19.71 20.04 4,025,000 +0.25(+1.24%)
Feb 25, 2004 19.55 19.92 19.49 19.79 2,316,129 +0.30(+1.54%)
Feb 24, 2004 19.40 19.58 19.40 19.49 2,007,768 +0.03(+0.16%)
Feb 23, 2004 19.55 19.69 19.44 19.46 1,824,057 -0.09(-0.47%)
Feb 20, 2004 19.61 19.69 19.41 19.55 1,895,355 -0.06(-0.31%)
Feb 19, 2004 19.58 19.82 19.52 19.61 2,403,579 +0.12(+0.60%)
Feb 18, 2004 19.53 19.61 19.42 19.50 1,354,991 -0.08(-0.41%)
Feb 17, 2004 19.51 19.59 19.44 19.58 1,484,045 +0.18(+0.92%)
Feb 13, 2004 19.43 19.61 19.39 19.40 1,628,599 -0.04(-0.22%)
Feb 12, 2004 19.37 19.52 19.37 19.44 2,035,341 -0.08(-0.41%)
Feb 11, 2004 19.21 19.61 19.14 19.52 2,515,666 +0.25(+1.27%)
Feb 10, 2004 19.13 19.31 19.10 19.28 2,235,531 +0.15(+0.77%)
Feb 09, 2004 19.11 19.23 19.02 19.13 1,596,458 -0.06(-0.29%)
Feb 06, 2004 18.83 19.18 18.83 19.18 2,036,320 +0.40(+2.12%)
Feb 05, 2004 18.85 18.91 18.69 18.79 2,675,556 -0.06(-0.33%)
Feb 04, 2004 18.88 19.06 18.82 18.85 2,552,212 -0.21(-1.13%)
Feb 03, 2004 19.12 19.13 18.85 19.06 2,638,847 -0.09(-0.48%)
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.