Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.91 23.91 23.91 23.91 0 +0.23(+0.97%)
May 27, 2004 23.68 23.68 23.68 23.68 0 +0.12(+0.51%)
May 26, 2004 23.56 23.56 23.56 23.56 0 +0.34(+1.46%)
May 25, 2004 23.22 23.22 23.22 23.22 0 +0.42(+1.84%)
May 24, 2004 22.80 22.80 22.80 22.80 0 +0.26(+1.15%)
May 21, 2004 22.54 22.54 22.54 22.54 0 +0.02(+0.09%)
May 20, 2004 22.52 22.52 22.52 22.52 0 +0.40(+1.81%)
May 19, 2004 22.12 22.12 22.12 22.12 0 -0.45(-1.99%)
May 18, 2004 22.57 22.57 22.57 22.57 0 +0.43(+1.94%)
May 17, 2004 22.14 22.14 22.14 22.14 0 +0.11(+0.50%)
May 14, 2004 22.03 22.03 22.03 22.03 0 +0.26(+1.19%)
May 13, 2004 21.77 21.77 21.77 21.77 0 +0.01(+0.05%)
May 12, 2004 21.76 21.76 21.76 21.76 0 -0.01(-0.05%)
May 11, 2004 21.77 21.77 21.77 21.77 0 +0.12(+0.55%)
May 10, 2004 21.65 21.65 21.65 21.65 0 -0.31(-1.41%)
May 07, 2004 21.96 21.96 21.96 21.96 0 -0.71(-3.13%)
May 06, 2004 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
May 05, 2004 22.67 22.67 22.67 22.67 0 -0.17(-0.74%)
May 04, 2004 22.84 22.84 22.84 22.84 0 +0.10(+0.44%)
May 03, 2004 22.74 22.74 22.74 22.74 0 +0.31(+1.38%)
Apr 30, 2004 22.43 22.43 22.43 22.43 0 -0.18(-0.80%)
Apr 29, 2004 22.61 22.61 22.61 22.61 0 -0.33(-1.44%)
Apr 28, 2004 22.94 22.94 22.94 22.94 0 -0.15(-0.65%)
Apr 27, 2004 23.09 23.09 23.09 23.09 0 +0.19(+0.83%)
Apr 26, 2004 22.90 22.90 22.90 22.90 0 +0.08(+0.35%)
Apr 23, 2004 22.82 22.82 22.82 22.82 0 -0.19(-0.83%)
Apr 22, 2004 23.01 23.01 23.01 23.01 0 +0.29(+1.28%)
Apr 21, 2004 22.72 22.72 22.72 22.72 0 +0.05(+0.22%)
Apr 20, 2004 22.67 22.67 22.67 22.67 0 -0.77(-3.28%)
Apr 19, 2004 23.44 23.44 23.44 23.44 0 +0.12(+0.51%)
Apr 16, 2004 23.32 23.32 23.32 23.32 0 +0.26(+1.13%)
Apr 15, 2004 23.06 23.06 23.06 23.06 0 +0.45(+1.99%)
Apr 14, 2004 22.61 22.61 22.61 22.61 0 -0.27(-1.18%)
Apr 13, 2004 22.88 22.88 22.88 22.88 0 -0.18(-0.78%)
Apr 12, 2004 23.06 23.06 23.06 23.06 0 -1.10(-4.55%)
Apr 08, 2004 24.16 24.16 24.16 24.16 0 -0.50(-2.03%)
Apr 07, 2004 24.66 24.66 24.66 24.66 0 +0.28(+1.15%)
Apr 06, 2004 24.38 24.38 24.38 24.38 0 -0.92(-3.64%)
Apr 05, 2004 25.30 25.30 25.30 25.30 0 -0.88(-3.36%)
Apr 02, 2004 26.18 26.18 26.18 26.18 0 -0.23(-0.87%)
Apr 01, 2004 26.41 26.41 26.41 26.41 0 +0.27(+1.03%)
Mar 31, 2004 26.14 26.14 26.14 26.14 0 +0.18(+0.69%)
Mar 30, 2004 25.96 25.96 25.96 25.96 0 +0.23(+0.89%)
Mar 29, 2004 25.73 25.73 25.73 25.73 0 +0.16(+0.63%)
Mar 26, 2004 25.57 25.57 25.57 25.57 0 -0.26(-1.01%)
Mar 25, 2004 25.83 25.83 25.83 25.83 0 +0.32(+1.25%)
Mar 24, 2004 25.51 25.51 25.51 25.51 0 -0.16(-0.62%)
Mar 23, 2004 25.67 25.67 25.67 25.67 0 +0.13(+0.51%)
Mar 22, 2004 25.54 25.54 25.54 25.54 0 -0.07(-0.27%)
Mar 19, 2004 25.61 25.61 25.61 25.61 0 +0.03(+0.12%)
Mar 18, 2004 25.58 25.58 25.58 25.58 0 +0.14(+0.55%)
Mar 17, 2004 25.44 25.44 25.44 25.44 0 +0.36(+1.44%)
Mar 16, 2004 25.08 25.08 25.08 25.08 0 +0.11(+0.44%)
Mar 15, 2004 24.97 24.97 24.97 24.97 0 -0.17(-0.68%)
Mar 12, 2004 25.14 25.14 25.14 25.14 0 +0.23(+0.92%)
Mar 11, 2004 24.91 24.91 24.91 24.91 0 -0.28(-1.11%)
Mar 10, 2004 25.19 25.19 25.19 25.19 0 -0.31(-1.22%)
Mar 09, 2004 25.50 25.50 25.50 25.50 0 -0.02(-0.08%)
Mar 08, 2004 25.52 25.52 25.52 25.52 0 -0.03(-0.12%)
Mar 05, 2004 25.55 25.55 25.55 25.55 0 -0.30(-1.16%)
Mar 04, 2004 25.85 25.85 25.85 25.85 0 +0.12(+0.47%)
Mar 03, 2004 25.73 25.73 25.73 25.73 0 +0.12(+0.47%)
Mar 02, 2004 25.61 25.61 25.61 25.61 0 +0.16(+0.63%)
Mar 01, 2004 25.45 25.45 25.45 25.45 0 +0.28(+1.11%)
Feb 27, 2004 25.17 25.17 25.17 25.17 0 +0.06(+0.24%)
Feb 26, 2004 25.11 25.11 25.11 25.11 0 -0.06(-0.24%)
Feb 25, 2004 25.17 25.17 25.17 25.17 0 +0.22(+0.88%)
Feb 24, 2004 24.95 24.95 24.95 24.95 0 +0.05(+0.20%)
Feb 23, 2004 24.90 24.90 24.90 24.90 0 -0.03(-0.12%)
Feb 20, 2004 24.93 24.93 24.93 24.93 0 -0.02(-0.08%)
Feb 19, 2004 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Feb 18, 2004 24.95 24.95 24.95 24.95 0 -0.09(-0.36%)
Feb 17, 2004 25.04 25.04 25.04 25.04 0 +0.04(+0.16%)
Feb 13, 2004 25.00 25.00 25.00 25.00 0 -0.17(-0.68%)
Feb 12, 2004 25.17 25.17 25.17 25.17 0 -0.23(-0.91%)
Feb 11, 2004 25.40 25.40 25.40 25.40 0 +0.09(+0.36%)
Feb 10, 2004 25.31 25.31 25.31 25.31 0 +0.14(+0.56%)
Feb 09, 2004 25.17 25.17 25.17 25.17 0 +0.01(+0.04%)
Feb 06, 2004 25.16 25.16 25.16 25.16 0 +0.43(+1.74%)
Feb 05, 2004 24.73 24.73 24.73 24.73 0 +0.21(+0.86%)
Feb 04, 2004 24.52 24.52 24.52 24.52 0 -0.47(-1.88%)
Feb 03, 2004 24.99 24.99 24.99 24.99 0 -0.08(-0.32%)
Feb 02, 2004 25.07 25.07 25.07 25.07 0 +0.32(+1.29%)
Jan 30, 2004 24.75 24.75 24.75 24.75 0 +0.16(+0.65%)
Jan 29, 2004 24.59 24.59 24.59 24.59 0 +0.09(+0.37%)
Jan 28, 2004 24.50 24.50 24.50 24.50 0 +0.03(+0.12%)
Jan 27, 2004 24.47 24.47 24.47 24.47 0 +0.18(+0.74%)
Jan 26, 2004 24.29 24.29 24.29 24.29 0 +0.25(+1.04%)
Jan 23, 2004 24.04 24.04 24.04 24.04 0 +0.23(+0.97%)
Jan 22, 2004 23.81 23.81 23.81 23.81 0 +0.08(+0.34%)
Jan 21, 2004 23.73 23.73 23.73 23.73 0 +0.06(+0.25%)
Jan 20, 2004 23.67 23.67 23.67 23.67 0 -0.04(-0.17%)
Jan 16, 2004 23.71 23.71 23.71 23.71 0 -0.11(-0.46%)
Jan 15, 2004 23.82 23.82 23.82 23.82 0 -0.04(-0.17%)
Jan 14, 2004 23.86 23.86 23.86 23.86 0 +0.15(+0.63%)
Jan 13, 2004 23.71 23.71 23.71 23.71 0 +0.06(+0.25%)
Jan 12, 2004 23.65 23.65 23.65 23.65 0 -0.02(-0.08%)
Jan 09, 2004 23.67 23.67 23.67 23.67 0 +0.04(+0.17%)
Jan 08, 2004 23.63 23.63 23.63 23.63 0 +0.06(+0.25%)
Jan 07, 2004 23.57 23.57 23.57 23.57 0 -0.15(-0.63%)
Jan 06, 2004 23.72 23.72 23.72 23.72 0 +0.08(+0.34%)
Jan 05, 2004 23.64 23.64 23.64 23.64 0 -0.03(-0.13%)
Jan 02, 2004 23.67 23.67 23.67 23.67 0 -0.04(-0.17%)
Dec 31, 2003 23.71 23.71 23.71 23.71 0 -0.16(-0.67%)
Dec 30, 2003 23.87 23.87 23.87 23.87 0 +0.07(+0.29%)
Dec 29, 2003 23.80 23.80 23.80 23.80 0 +0.17(+0.72%)
Dec 26, 2003 23.63 23.63 23.63 23.63 0 +0.02(+0.08%)
Dec 24, 2003 23.61 23.61 23.61 23.61 0 +0.08(+0.34%)
Dec 23, 2003 23.53 23.53 23.53 23.53 0 -0.03(-0.13%)
Dec 22, 2003 23.56 23.56 23.56 23.56 0 +0.10(+0.43%)
Dec 19, 2003 23.46 23.46 23.46 23.46 0 -0.40(-1.68%)
Dec 18, 2003 23.86 23.86 23.86 23.86 0 +0.01(+0.04%)
Dec 17, 2003 23.85 23.85 23.85 23.85 0 +0.01(+0.04%)
Dec 16, 2003 23.84 23.84 23.84 23.84 0 +0.13(+0.55%)
Dec 15, 2003 23.71 23.71 23.71 23.71 0 -0.14(-0.59%)
Dec 12, 2003 23.85 23.85 23.85 23.85 0 +0.10(+0.42%)
Dec 11, 2003 23.75 23.75 23.75 23.75 0 +0.14(+0.59%)
Dec 10, 2003 23.61 23.61 23.61 23.61 0 -0.15(-0.63%)
Dec 09, 2003 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Dec 08, 2003 23.76 23.76 23.76 23.76 0 +0.16(+0.68%)
Dec 05, 2003 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Dec 04, 2003 23.60 23.60 23.60 23.60 0 -0.10(-0.42%)
Dec 03, 2003 23.70 23.70 23.70 23.70 0 -0.01(-0.04%)
Dec 02, 2003 23.71 23.71 23.71 23.71 0 -0.05(-0.21%)
Dec 01, 2003 23.76 23.76 23.76 23.76 0 +0.24(+1.02%)
Nov 28, 2003 23.52 23.52 23.52 23.52 0 +0.10(+0.43%)
Nov 26, 2003 23.42 23.42 23.42 23.42 0 +0.15(+0.64%)
Nov 25, 2003 23.27 23.27 23.27 23.27 0 +0.18(+0.78%)
Nov 24, 2003 23.09 23.09 23.09 23.09 0 +0.13(+0.57%)
Nov 21, 2003 22.96 22.96 22.96 22.96 0 -0.12(-0.52%)
Nov 20, 2003 23.08 23.08 23.08 23.08 0 -0.18(-0.77%)
Nov 19, 2003 23.26 23.26 23.26 23.26 0 -0.04(-0.17%)
Nov 18, 2003 23.30 23.30 23.30 23.30 0 -0.01(-0.04%)
Nov 17, 2003 23.31 23.31 23.31 23.31 0 -0.08(-0.34%)
Nov 14, 2003 23.39 23.39 23.39 23.39 0 +0.09(+0.39%)
Nov 13, 2003 23.30 23.30 23.30 23.30 0 +0.09(+0.39%)
Nov 12, 2003 23.21 23.21 23.21 23.21 0 +0.28(+1.22%)
Nov 11, 2003 22.93 22.93 22.93 22.93 0 -0.12(-0.52%)
Nov 10, 2003 23.05 23.05 23.05 23.05 0 -0.05(-0.22%)
Nov 07, 2003 23.10 23.10 23.10 23.10 0 +0.12(+0.52%)
Nov 06, 2003 22.98 22.98 22.98 22.98 0 +0.26(+1.14%)
Nov 05, 2003 22.72 22.72 22.72 22.72 0 -0.06(-0.26%)
Nov 04, 2003 22.78 22.78 22.78 22.78 0 -0.08(-0.35%)
Nov 03, 2003 22.86 22.86 22.86 22.86 0 +0.29(+1.28%)
Oct 31, 2003 22.57 22.57 22.57 22.57 0 -0.05(-0.22%)
Oct 30, 2003 22.62 22.62 22.62 22.62 0 +0.12(+0.53%)
Oct 29, 2003 22.50 22.50 22.50 22.50 0 +0.19(+0.85%)
Oct 28, 2003 22.31 22.31 22.31 22.31 0 -0.17(-0.76%)
Oct 27, 2003 22.48 22.48 22.48 22.48 0 +0.21(+0.94%)
Oct 24, 2003 22.27 22.27 22.27 22.27 0 -0.13(-0.58%)
Oct 23, 2003 22.40 22.40 22.40 22.40 0 -0.18(-0.80%)
Oct 22, 2003 22.58 22.58 22.58 22.58 0 -0.19(-0.83%)
Oct 21, 2003 22.77 22.77 22.77 22.77 0 -0.02(-0.09%)
Oct 20, 2003 22.79 22.79 22.79 22.79 0 -0.01(-0.04%)
Oct 17, 2003 22.80 22.80 22.80 22.80 0 -0.22(-0.96%)
Oct 16, 2003 23.02 23.02 23.02 23.02 0 +0.05(+0.22%)
Oct 15, 2003 22.97 22.97 22.97 22.97 0 -0.07(-0.30%)
Oct 14, 2003 23.04 23.04 23.04 23.04 0 +0.02(+0.09%)
Oct 13, 2003 23.02 23.02 23.02 23.02 0 +0.07(+0.31%)
Oct 10, 2003 22.95 22.95 22.95 22.95 0 -0.03(-0.13%)
Oct 09, 2003 22.98 22.98 22.98 22.98 0 +0.09(+0.39%)
Oct 08, 2003 22.89 22.89 22.89 22.89 0 +0.01(+0.04%)
Oct 07, 2003 22.88 22.88 22.88 22.88 0 -0.04(-0.17%)
Oct 06, 2003 22.92 22.92 22.92 22.92 0 +0.24(+1.06%)
Oct 03, 2003 22.68 22.68 22.68 22.68 0 +0.21(+0.93%)
Oct 02, 2003 22.47 22.47 22.47 22.47 0 +0.20(+0.90%)
Oct 01, 2003 22.27 22.27 22.27 22.27 0 +0.15(+0.68%)
Sep 30, 2003 22.12 22.12 22.12 22.12 0 +0.13(+0.59%)
Sep 29, 2003 21.99 21.99 21.99 21.99 0 +0.17(+0.78%)
Sep 26, 2003 21.82 21.82 21.82 21.82 0 +0.01(+0.05%)
Sep 25, 2003 21.81 21.81 21.81 21.81 0 -0.02(-0.09%)
Sep 24, 2003 21.83 21.83 21.83 21.83 0 -0.11(-0.50%)
Sep 23, 2003 21.94 21.94 21.94 21.94 0 +0.12(+0.55%)
Sep 22, 2003 21.82 21.82 21.82 21.82 0 -0.01(-0.05%)
Sep 19, 2003 21.83 21.83 21.83 21.83 0 +0.15(+0.69%)
Sep 18, 2003 21.68 21.68 21.68 21.68 0 +0.12(+0.56%)
Sep 17, 2003 21.56 21.56 21.56 21.56 0 -0.06(-0.28%)
Sep 16, 2003 21.62 21.62 21.62 21.62 0 +0.00(+0.00%)
Sep 15, 2003 21.62 21.62 21.62 21.62 0 -0.06(-0.28%)
Sep 12, 2003 21.68 21.68 21.68 21.68 0 -0.02(-0.09%)
Sep 11, 2003 21.70 21.70 21.70 21.70 0 +0.15(+0.70%)
Sep 10, 2003 21.55 21.55 21.55 21.55 0 -0.31(-1.42%)
Sep 09, 2003 21.86 21.86 21.86 21.86 0 -0.05(-0.23%)
Sep 08, 2003 21.91 21.91 21.91 21.91 0 +0.06(+0.27%)
Sep 05, 2003 21.85 21.85 21.85 21.85 0 -0.09(-0.41%)
Sep 04, 2003 21.94 21.94 21.94 21.94 0 +0.04(+0.18%)
Sep 03, 2003 21.90 21.90 21.90 21.90 0 +0.17(+0.78%)
Sep 02, 2003 21.73 21.73 21.73 21.73 0 +0.25(+1.16%)
Aug 29, 2003 21.48 21.48 21.48 21.48 0 +0.12(+0.56%)
Aug 28, 2003 21.36 21.36 21.36 21.36 0 -0.01(-0.05%)
Aug 27, 2003 21.37 21.37 21.37 21.37 0 +0.19(+0.90%)
Aug 26, 2003 21.18 21.18 21.18 21.18 0 +0.15(+0.71%)
Aug 25, 2003 21.03 21.03 21.03 21.03 0 -0.14(-0.66%)
Aug 22, 2003 21.17 21.17 21.17 21.17 0 -0.20(-0.94%)
Aug 21, 2003 21.37 21.37 21.37 21.37 0 +0.07(+0.33%)
Aug 20, 2003 21.30 21.30 21.30 21.30 0 +0.06(+0.28%)
Aug 19, 2003 21.24 21.24 21.24 21.24 0 +0.11(+0.52%)
Aug 18, 2003 21.13 21.13 21.13 21.13 0 +0.07(+0.33%)
Aug 15, 2003 21.06 21.06 21.06 21.06 0 -0.10(-0.47%)
Aug 14, 2003 21.16 21.16 21.16 21.16 0 +0.11(+0.52%)
Aug 13, 2003 21.05 21.05 21.05 21.05 0 -0.12(-0.57%)
Aug 12, 2003 21.17 21.17 21.17 21.17 0 +0.03(+0.14%)
Aug 11, 2003 21.14 21.14 21.14 21.14 0 +0.02(+0.09%)
Aug 08, 2003 21.12 21.12 21.12 21.12 0 -0.02(-0.09%)
Aug 07, 2003 21.14 21.14 21.14 21.14 0 +0.09(+0.43%)
Aug 06, 2003 21.05 21.05 21.05 21.05 0 +0.04(+0.19%)
Aug 05, 2003 21.01 21.01 21.01 21.01 0 -0.06(-0.28%)
Aug 04, 2003 21.07 21.07 21.07 21.07 0 -0.10(-0.47%)
Aug 01, 2003 21.17 21.17 21.17 21.17 0 -0.09(-0.42%)
Jul 31, 2003 21.26 21.26 21.26 21.26 0 -0.01(-0.05%)
Jul 30, 2003 21.27 21.27 21.27 21.27 0 +0.25(+1.19%)
Jul 29, 2003 21.02 21.02 21.02 21.02 0 +0.17(+0.82%)
Jul 28, 2003 20.85 20.85 20.85 20.85 0 -0.09(-0.43%)
Jul 25, 2003 20.94 20.94 20.94 20.94 0 +0.13(+0.62%)
Jul 24, 2003 20.81 20.81 20.81 20.81 0 +0.17(+0.82%)
Jul 23, 2003 20.64 20.64 20.64 20.64 0 -0.10(-0.48%)
Jul 22, 2003 20.74 20.74 20.74 20.74 0 +0.14(+0.68%)
Jul 21, 2003 20.60 20.60 20.60 20.60 0 -0.10(-0.48%)
Jul 18, 2003 20.70 20.70 20.70 20.70 0 +0.10(+0.49%)
Jul 17, 2003 20.60 20.60 20.60 20.60 0 -0.22(-1.06%)
Jul 16, 2003 20.82 20.82 20.82 20.82 0 -0.04(-0.19%)
Jul 15, 2003 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Jul 14, 2003 20.86 20.86 20.86 20.86 0 +0.20(+0.97%)
Jul 11, 2003 20.66 20.66 20.66 20.66 0 +0.18(+0.88%)
Jul 10, 2003 20.48 20.48 20.48 20.48 0 -0.29(-1.40%)
Jul 09, 2003 20.77 20.77 20.77 20.77 0 -0.11(-0.53%)
Jul 08, 2003 20.88 20.88 20.88 20.88 0 -0.02(-0.10%)
Jul 07, 2003 20.90 20.90 20.90 20.90 0 +0.16(+0.77%)
Jul 03, 2003 20.74 20.74 20.74 20.74 0 +0.08(+0.39%)
Jul 02, 2003 20.66 20.66 20.66 20.66 0 +0.29(+1.42%)
Jul 01, 2003 20.37 20.37 20.37 20.37 0 +0.14(+0.69%)
Jun 30, 2003 20.23 20.23 20.23 20.23 0 +0.00(+0.00%)
Jun 27, 2003 20.23 20.23 20.23 20.23 0 +0.04(+0.20%)
Jun 26, 2003 20.19 20.19 20.19 20.19 0 +0.23(+1.15%)
Jun 25, 2003 19.96 19.96 19.96 19.96 0 +0.07(+0.35%)
Jun 24, 2003 19.89 19.89 19.89 19.89 0 +0.12(+0.61%)
Jun 23, 2003 19.77 19.77 19.77 19.77 0 -0.21(-1.05%)
Jun 20, 2003 19.98 19.98 19.98 19.98 0 +0.01(+0.05%)
Jun 19, 2003 19.97 19.97 19.97 19.97 0 -0.05(-0.25%)
Jun 18, 2003 20.02 20.02 20.02 20.02 0 -0.18(-0.89%)
Jun 17, 2003 20.20 20.20 20.20 20.20 0 -0.13(-0.64%)
Jun 16, 2003 20.33 20.33 20.33 20.33 0 +0.17(+0.84%)
Jun 13, 2003 20.16 20.16 20.16 20.16 0 -0.24(-1.18%)
Jun 12, 2003 20.40 20.40 20.40 20.40 0 -0.23(-1.11%)
Jun 11, 2003 20.63 20.63 20.63 20.63 0 +0.18(+0.88%)
Jun 10, 2003 20.45 20.45 20.45 20.45 0 +0.22(+1.09%)
Jun 09, 2003 20.23 20.23 20.23 20.23 0 -0.15(-0.74%)
Jun 06, 2003 20.38 20.38 20.38 20.38 0 +0.07(+0.34%)
Jun 05, 2003 20.31 20.31 20.31 20.31 0 -0.01(-0.05%)
Jun 04, 2003 20.32 20.32 20.32 20.32 0 +0.21(+1.04%)
Jun 03, 2003 20.11 20.11 20.11 20.11 0 +0.08(+0.40%)
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.