Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 32.55 32.55 31.96 32.37 360,829 +0.22(+0.70%)
Jun 29, 2004 31.87 32.14 31.73 32.14 240,515 +0.27(+0.86%)
Jun 28, 2004 32.32 32.55 31.67 31.87 277,021 -0.27(-0.85%)
Jun 25, 2004 31.94 32.23 31.87 32.14 432,616 +0.21(+0.65%)
Jun 24, 2004 32.03 32.23 31.82 31.94 315,196 -0.18(-0.55%)
Jun 23, 2004 31.72 32.13 31.61 32.11 212,357 +0.28(+0.87%)
Jun 22, 2004 31.51 31.89 31.38 31.83 289,264 +0.25(+0.80%)
Jun 21, 2004 31.58 31.82 31.33 31.58 282,697 -0.16(-0.50%)
Jun 18, 2004 31.20 31.74 31.12 31.74 364,947 +0.55(+1.76%)
Jun 17, 2004 31.04 31.29 30.98 31.19 183,753 +0.09(+0.30%)
Jun 16, 2004 30.99 31.22 30.94 31.10 271,790 -0.05(-0.17%)
Jun 15, 2004 31.16 31.33 31.09 31.15 414,140 +0.03(+0.10%)
Jun 14, 2004 31.35 31.35 31.02 31.12 295,496 -0.23(-0.75%)
Jun 10, 2004 31.33 31.41 31.20 31.35 240,626 +0.13(+0.43%)
Jun 09, 2004 31.42 31.42 31.21 31.22 372,849 -0.23(-0.73%)
Jun 08, 2004 31.45 31.48 31.14 31.45 581,533 -0.09(-0.30%)
Jun 07, 2004 30.78 31.54 30.77 31.54 279,915 +0.76(+2.48%)
Jun 04, 2004 30.46 30.89 30.44 30.78 356,710 +0.38(+1.26%)
Jun 03, 2004 30.63 30.64 30.36 30.40 281,473 -0.18(-0.57%)
Jun 02, 2004 30.41 30.62 30.21 30.57 297,500 +0.22(+0.73%)
Jun 01, 2004 30.69 30.69 30.16 30.35 478,471 -0.34(-1.10%)
May 28, 2004 30.21 30.85 30.21 30.69 1,019,492 +0.53(+1.77%)
May 27, 2004 29.75 30.16 29.75 30.15 360,606 +0.35(+1.18%)
May 26, 2004 29.72 29.88 29.65 29.80 272,458 +0.18(+0.59%)
May 25, 2004 29.47 29.66 29.37 29.63 498,727 +0.16(+0.53%)
May 24, 2004 29.38 29.54 29.21 29.47 368,174 +0.26(+0.88%)
May 21, 2004 29.43 29.65 29.15 29.21 523,213 -0.01(-0.03%)
May 20, 2004 29.07 29.34 28.98 29.22 260,215 +0.22(+0.76%)
May 19, 2004 29.49 29.81 28.93 29.00 349,253 -0.22(-0.74%)
May 18, 2004 28.75 29.25 28.63 29.22 426,494 +0.57(+1.99%)
May 17, 2004 29.02 29.03 28.62 28.65 435,398 -0.71(-2.43%)
May 14, 2004 29.56 29.58 29.30 29.36 347,139 -0.08(-0.27%)
May 13, 2004 29.07 29.56 29.04 29.44 694,501 +0.36(+1.25%)
May 12, 2004 28.44 29.12 28.36 29.08 822,605 +0.68(+2.40%)
May 11, 2004 28.15 28.54 28.15 28.40 516,090 +0.25(+0.88%)
May 10, 2004 27.29 28.71 27.13 28.15 1,063,677 +0.60(+2.17%)
May 07, 2004 28.66 28.81 27.43 27.55 1,026,615 -1.38(-4.77%)
May 06, 2004 29.38 29.45 28.63 28.93 788,436 -0.61(-2.05%)
May 05, 2004 29.85 29.94 29.50 29.54 413,139 -0.31(-1.04%)
May 04, 2004 30.04 30.05 29.76 29.85 406,127 -0.18(-0.61%)
May 03, 2004 29.72 30.23 29.50 30.03 320,539 +0.38(+1.29%)
Apr 30, 2004 29.52 30.21 29.09 29.65 651,985 +0.13(+0.43%)
Apr 29, 2004 30.32 30.64 29.43 29.52 728,447 -1.12(-3.66%)
Apr 28, 2004 31.29 31.33 30.64 30.65 258,991 -0.64(-2.05%)
Apr 27, 2004 31.44 31.57 31.19 31.29 213,581 -0.06(-0.20%)
Apr 26, 2004 31.31 31.49 31.25 31.35 244,967 -0.14(-0.46%)
Apr 23, 2004 31.74 31.76 31.24 31.50 197,331 -0.26(-0.82%)
Apr 22, 2004 31.18 32.03 31.18 31.76 405,237 +0.69(+2.23%)
Apr 21, 2004 31.29 31.29 30.83 31.07 381,419 -0.22(-0.72%)
Apr 20, 2004 31.66 31.98 31.27 31.29 304,400 +0.00(+0.00%)
Apr 19, 2004 31.36 31.36 31.05 31.29 155,038 -0.02(-0.07%)
Apr 16, 2004 31.40 31.40 31.18 31.31 250,643 -0.04(-0.13%)
Apr 15, 2004 31.33 31.62 31.32 31.35 239,513 +0.11(+0.35%)
Apr 14, 2004 31.22 31.70 31.12 31.24 248,195 -0.26(-0.81%)
Apr 13, 2004 31.83 31.83 31.32 31.50 352,259 -0.27(-0.85%)
Apr 12, 2004 31.42 31.89 31.42 31.77 201,561 +0.36(+1.14%)
Apr 08, 2004 31.45 31.61 31.28 31.41 150,363 +0.05(+0.17%)
Apr 07, 2004 31.60 31.63 31.22 31.36 182,640 -0.31(-0.99%)
Apr 06, 2004 31.42 31.70 31.27 31.67 440,629 +0.40(+1.29%)
Apr 05, 2004 31.31 31.39 30.96 31.27 224,377 +0.09(+0.30%)
Apr 02, 2004 30.82 31.18 30.62 31.17 464,781 +0.39(+1.27%)
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.