Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 31.34 31.72 30.69 30.90 641,199 -0.53(-1.69%)
Apr 29, 2004 31.87 32.20 31.33 31.43 342,509 -0.54(-1.69%)
Apr 28, 2004 32.26 32.56 31.93 31.97 278,447 -0.59(-1.82%)
Apr 27, 2004 32.82 32.82 32.47 32.56 276,607 +0.04(+0.13%)
Apr 26, 2004 32.39 32.69 32.34 32.52 372,988 +0.17(+0.54%)
Apr 23, 2004 32.52 32.56 32.18 32.34 434,865 -0.13(-0.40%)
Apr 22, 2004 31.74 32.47 31.65 32.47 703,191 +0.70(+2.19%)
Apr 21, 2004 32.17 32.17 31.31 31.78 418,418 -0.44(-1.38%)
Apr 20, 2004 32.85 32.85 32.22 32.22 955,531 -0.63(-1.91%)
Apr 19, 2004 32.60 33.01 32.27 32.85 495,477 +0.23(+0.72%)
Apr 16, 2004 32.09 32.69 31.83 32.61 623,257 +0.52(+1.63%)
Apr 15, 2004 31.30 32.17 31.30 32.09 856,159 +0.79(+2.53%)
Apr 14, 2004 31.74 32.03 31.22 31.30 1,203,845 -0.88(-2.73%)
Apr 13, 2004 31.52 32.81 31.04 32.18 1,798,464 -1.02(-3.06%)
Apr 12, 2004 34.13 34.14 32.69 33.20 1,322,998 -0.93(-2.73%)
Apr 08, 2004 34.47 34.66 34.10 34.13 673,863 -0.26(-0.76%)
Apr 07, 2004 34.34 35.20 33.47 34.39 1,236,738 -0.09(-0.25%)
Apr 06, 2004 34.78 34.82 34.47 34.47 1,129,431 -0.83(-2.34%)
Apr 05, 2004 36.30 36.30 34.17 35.30 1,264,802 -1.22(-3.33%)
Apr 02, 2004 37.08 37.09 36.35 36.52 357,806 -0.65(-1.75%)
Apr 01, 2004 36.69 37.25 36.69 37.17 594,619 +0.39(+1.06%)
Mar 31, 2004 36.87 36.87 36.59 36.78 418,533 -0.09(-0.24%)
Mar 30, 2004 36.41 36.95 36.39 36.87 274,536 +0.45(+1.24%)
Mar 29, 2004 36.43 36.63 36.30 36.41 203,343 -0.06(-0.17%)
Mar 26, 2004 36.69 36.70 36.46 36.47 312,951 -0.30(-0.83%)
Mar 25, 2004 36.40 36.83 36.40 36.78 294,319 +0.38(+1.05%)
Mar 24, 2004 36.65 36.67 36.40 36.40 300,069 -0.16(-0.43%)
Mar 23, 2004 36.65 36.69 36.51 36.55 377,243 -0.03(-0.07%)
Mar 22, 2004 36.87 36.90 36.52 36.58 330,088 -0.20(-0.54%)
Mar 19, 2004 36.78 36.96 36.67 36.78 330,548 +0.14(+0.38%)
Mar 18, 2004 36.73 36.75 36.47 36.64 467,069 -0.10(-0.26%)
Mar 17, 2004 36.73 36.90 36.51 36.73 341,934 -0.05(-0.14%)
Mar 16, 2004 37.08 37.28 36.74 36.79 133,990 -0.24(-0.66%)
Mar 15, 2004 37.34 37.34 37.01 37.03 115,243 -0.31(-0.84%)
Mar 12, 2004 36.69 37.34 36.64 37.34 363,557 +0.72(+1.97%)
Mar 11, 2004 36.52 36.95 36.36 36.62 341,129 -0.09(-0.24%)
Mar 10, 2004 37.30 37.30 36.60 36.71 223,010 -0.52(-1.40%)
Mar 09, 2004 37.30 37.32 37.13 37.23 160,328 -0.01(-0.02%)
Mar 08, 2004 37.39 37.39 37.20 37.24 253,719 -0.04(-0.12%)
Mar 05, 2004 37.13 37.39 37.06 37.28 147,907 +0.16(+0.42%)
Mar 04, 2004 36.87 37.16 36.79 37.13 250,959 +0.39(+1.06%)
Mar 03, 2004 36.94 36.97 36.60 36.73 584,037 -0.21(-0.56%)
Mar 02, 2004 37.00 37.00 36.87 36.94 357,461 -0.01(-0.02%)
Mar 01, 2004 36.47 37.07 36.47 36.95 514,569 +0.57(+1.55%)
Feb 27, 2004 36.31 36.51 36.30 36.39 251,074 -0.03(-0.07%)
Feb 26, 2004 36.40 36.52 36.31 36.41 281,322 +0.02(+0.05%)
Feb 25, 2004 36.04 36.40 35.99 36.40 336,069 +0.30(+0.82%)
Feb 24, 2004 35.95 36.11 35.82 36.10 502,263 +0.12(+0.34%)
Feb 23, 2004 36.04 36.07 35.83 35.98 213,809 -0.02(-0.05%)
Feb 20, 2004 36.04 36.07 35.83 36.00 117,083 +0.00(+0.00%)
Feb 19, 2004 36.00 36.17 35.97 36.00 317,091 +0.05(+0.15%)
Feb 18, 2004 36.17 36.19 35.87 35.94 253,259 -0.14(-0.39%)
Feb 17, 2004 35.97 36.13 35.96 36.08 385,179 +0.16(+0.44%)
Feb 13, 2004 35.73 35.93 35.73 35.93 255,559 +0.15(+0.41%)
Feb 12, 2004 35.64 35.87 35.60 35.78 613,366 +0.17(+0.46%)
Feb 11, 2004 35.63 35.72 35.39 35.61 309,385 +0.00(+0.00%)
Feb 10, 2004 35.48 35.61 35.31 35.61 157,913 +0.04(+0.12%)
Feb 09, 2004 35.47 35.57 35.25 35.57 192,417 +0.10(+0.27%)
Feb 06, 2004 34.97 35.47 34.82 35.47 344,120 +0.57(+1.62%)
Feb 05, 2004 34.82 34.94 34.77 34.91 365,742 +0.09(+0.25%)
Feb 04, 2004 34.87 34.93 34.47 34.82 388,055 -0.10(-0.30%)
Feb 03, 2004 34.92 35.10 34.92 34.93 304,095 +0.03(+0.10%)
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.