Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.88 33.88 33.32 33.70 1,618,700 -0.09(-0.27%)
May 27, 2004 33.60 34.07 33.49 33.79 2,074,600 +0.20(+0.60%)
May 26, 2004 33.48 33.70 33.16 33.59 2,991,800 -0.01(-0.03%)
May 25, 2004 33.02 33.66 32.82 33.60 2,195,300 +0.38(+1.14%)
May 24, 2004 33.52 33.85 33.16 33.22 2,475,400 -0.09(-0.27%)
May 21, 2004 33.23 33.58 32.96 33.31 1,908,600 +0.29(+0.88%)
May 20, 2004 33.00 33.33 32.64 33.02 2,024,400 -0.27(-0.81%)
May 19, 2004 33.40 33.87 33.23 33.29 2,821,600 +0.05(+0.15%)
May 18, 2004 32.57 33.45 32.50 33.24 2,987,500 +0.64(+1.96%)
May 17, 2004 32.85 33.43 32.44 32.60 3,313,100 -0.88(-2.63%)
May 14, 2004 33.51 33.73 32.95 33.48 1,770,900 -0.04(-0.12%)
May 13, 2004 33.15 33.74 33.15 33.52 2,107,800 +0.14(+0.42%)
May 12, 2004 33.36 33.50 32.76 33.38 3,117,800 +0.04(+0.12%)
May 11, 2004 33.26 33.63 33.11 33.34 2,503,000 +0.08(+0.24%)
May 10, 2004 33.50 33.96 33.01 33.26 3,320,600 -0.66(-1.95%)
May 07, 2004 34.00 34.49 33.75 33.92 1,950,500 -0.44(-1.28%)
May 06, 2004 34.34 34.83 34.11 34.36 1,764,800 -0.25(-0.72%)
May 05, 2004 34.76 35.01 34.50 34.61 2,127,400 -0.21(-0.60%)
May 04, 2004 34.56 35.20 34.42 34.82 2,434,000 +0.25(+0.72%)
May 03, 2004 34.59 35.08 34.37 34.57 2,923,200 -0.01(-0.03%)
Apr 30, 2004 35.28 35.33 34.32 34.58 3,702,300 -0.65(-1.85%)
Apr 29, 2004 35.12 35.99 35.04 35.23 4,440,000 +0.06(+0.17%)
Apr 28, 2004 35.50 35.52 34.89 35.17 2,941,700 -0.27(-0.76%)
Apr 27, 2004 35.10 35.93 35.02 35.44 4,517,600 +0.68(+1.96%)
Apr 26, 2004 34.82 35.08 34.65 34.76 1,670,400 -0.12(-0.34%)
Apr 23, 2004 34.73 34.92 34.25 34.88 2,155,600 +0.28(+0.81%)
Apr 22, 2004 33.95 35.16 33.80 34.60 4,593,000 +0.63(+1.85%)
Apr 21, 2004 34.25 34.36 33.81 33.97 4,327,200 -0.03(-0.09%)
Apr 20, 2004 34.75 34.95 33.99 34.00 2,591,100 -0.63(-1.82%)
Apr 19, 2004 34.95 35.18 34.55 34.63 2,844,800 -0.43(-1.23%)
Apr 16, 2004 34.68 35.24 34.52 35.06 3,490,900 +0.56(+1.62%)
Apr 15, 2004 34.63 34.74 34.11 34.50 2,219,900 +0.02(+0.06%)
Apr 14, 2004 34.45 35.08 34.31 34.48 2,416,500 -0.12(-0.35%)
Apr 13, 2004 35.18 35.20 34.41 34.60 2,181,300 -0.41(-1.17%)
Apr 12, 2004 34.66 35.12 34.60 35.01 1,729,600 +0.35(+1.01%)
Apr 08, 2004 34.90 35.10 34.51 34.66 2,415,800 +0.04(+0.12%)
Apr 07, 2004 34.85 35.21 34.24 34.62 2,635,500 -0.42(-1.20%)
Apr 06, 2004 34.90 35.18 34.74 35.04 2,551,800 +0.04(+0.11%)
Apr 05, 2004 34.05 35.00 34.05 35.00 2,292,600 +0.76(+2.22%)
Apr 02, 2004 34.35 34.50 33.98 34.24 2,221,200 +0.37(+1.09%)
Apr 01, 2004 33.84 34.12 33.77 33.87 2,284,500 +0.02(+0.06%)
Mar 31, 2004 33.81 34.02 33.55 33.85 2,747,800 +0.09(+0.27%)
Mar 30, 2004 33.51 34.02 33.31 33.76 2,288,700 +0.31(+0.93%)
Mar 29, 2004 33.28 33.79 33.26 33.45 2,482,800 +0.35(+1.06%)
Mar 26, 2004 32.68 33.28 32.52 33.10 2,417,600 +0.23(+0.70%)
Mar 25, 2004 32.05 33.00 32.03 32.87 4,800,800 +0.89(+2.78%)
Mar 24, 2004 31.77 32.13 31.50 31.98 2,910,700 +0.07(+0.22%)
Mar 23, 2004 31.75 32.27 31.75 31.91 2,919,400 +0.16(+0.50%)
Mar 22, 2004 32.10 32.16 31.23 31.75 4,316,800 -0.89(-2.73%)
Mar 19, 2004 32.73 33.26 32.49 32.64 3,708,100 -0.09(-0.27%)
Mar 18, 2004 32.81 32.90 32.22 32.73 1,864,200 -0.07(-0.21%)
Mar 17, 2004 32.15 32.89 32.15 32.80 3,543,100 +0.69(+2.15%)
Mar 16, 2004 33.00 33.08 31.76 32.11 5,322,600 -0.48(-1.47%)
Mar 15, 2004 33.00 33.22 32.40 32.59 3,584,500 -0.41(-1.24%)
Mar 12, 2004 32.78 33.16 32.69 33.00 4,040,200 +0.56(+1.73%)
Mar 11, 2004 32.77 33.09 32.19 32.44 4,952,600 -0.52(-1.58%)
Mar 10, 2004 33.87 33.97 32.66 32.96 4,355,700 -1.00(-2.94%)
Mar 09, 2004 34.50 34.55 33.50 33.96 3,086,100 -0.54(-1.57%)
Mar 08, 2004 34.93 35.24 34.39 34.50 1,909,500 -0.46(-1.32%)
Mar 05, 2004 34.90 35.17 34.61 34.96 2,085,600 -0.24(-0.68%)
Mar 04, 2004 35.30 35.50 34.91 35.20 2,433,600 +0.13(+0.37%)
Mar 03, 2004 34.91 35.14 34.77 35.07 2,005,600 +0.17(+0.49%)
Mar 02, 2004 34.50 35.30 34.42 34.90 3,102,500 -0.41(-1.16%)
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.