Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 27.70 28.25 27.66 28.09 25,500 +0.49(+1.78%)
May 27, 2004 27.47 27.70 27.40 27.60 31,400 +0.04(+0.15%)
May 26, 2004 28.25 28.25 27.34 27.56 27,100 -0.67(-2.37%)
May 25, 2004 27.40 28.31 27.35 28.23 27,800 +0.88(+3.22%)
May 24, 2004 27.18 27.40 26.97 27.35 35,500 +0.20(+0.74%)
May 21, 2004 27.05 27.18 26.95 27.15 19,100 +0.19(+0.70%)
May 20, 2004 26.95 27.15 26.95 26.96 14,600 +0.01(+0.04%)
May 19, 2004 26.95 27.15 26.92 26.95 39,100 +0.15(+0.56%)
May 18, 2004 27.19 27.24 26.71 26.80 41,600 -0.14(-0.52%)
May 17, 2004 26.60 26.96 26.50 26.94 29,000 +0.20(+0.75%)
May 14, 2004 27.10 27.10 26.35 26.74 20,900 -0.26(-0.96%)
May 13, 2004 26.75 27.20 25.95 27.00 34,000 +1.15(+4.45%)
May 12, 2004 25.80 26.00 25.40 25.85 42,100 -0.03(-0.12%)
May 11, 2004 26.35 26.45 25.40 25.88 23,400 -0.22(-0.84%)
May 10, 2004 26.08 26.29 25.80 26.10 16,500 +0.13(+0.50%)
May 07, 2004 26.20 26.35 25.90 25.97 42,300 -0.13(-0.50%)
May 06, 2004 26.40 26.45 25.95 26.10 49,700 -0.45(-1.69%)
May 05, 2004 26.20 26.59 25.85 26.55 87,300 +0.36(+1.37%)
May 04, 2004 26.25 26.60 26.10 26.19 31,900 -0.28(-1.06%)
May 03, 2004 27.07 27.21 26.18 26.47 43,800 -0.85(-3.11%)
Apr 30, 2004 27.60 27.99 27.21 27.32 14,800 -0.39(-1.41%)
Apr 29, 2004 28.00 28.13 27.53 27.71 14,000 -0.38(-1.35%)
Apr 28, 2004 29.13 29.13 27.99 28.09 23,600 -1.24(-4.23%)
Apr 27, 2004 29.25 29.70 29.15 29.33 21,800 -0.02(-0.07%)
Apr 26, 2004 29.00 29.35 28.90 29.35 17,700 +0.27(+0.93%)
Apr 23, 2004 29.50 29.50 28.99 29.08 11,200 -0.32(-1.09%)
Apr 22, 2004 28.75 29.40 28.75 29.40 29,500 +0.57(+1.98%)
Apr 21, 2004 28.75 28.83 28.40 28.83 25,200 +0.29(+1.02%)
Apr 20, 2004 28.05 28.60 28.05 28.54 27,200 +0.52(+1.86%)
Apr 19, 2004 27.90 28.02 27.54 28.02 64,300 +0.22(+0.79%)
Apr 16, 2004 27.85 27.85 27.70 27.80 21,800 +0.10(+0.36%)
Apr 15, 2004 27.70 27.95 27.59 27.70 15,000 +0.04(+0.14%)
Apr 14, 2004 27.64 28.00 27.44 27.66 18,900 -0.23(-0.82%)
Apr 13, 2004 28.75 28.75 27.80 27.89 13,300 -0.86(-2.99%)
Apr 12, 2004 29.00 29.20 28.60 28.75 14,300 -0.38(-1.30%)
Apr 08, 2004 29.73 29.73 29.12 29.13 59,200 -0.10(-0.34%)
Apr 07, 2004 29.35 29.40 29.01 29.23 17,300 -0.12(-0.41%)
Apr 06, 2004 29.27 29.60 29.17 29.35 41,200 -0.12(-0.41%)
Apr 05, 2004 29.00 29.52 28.90 29.47 22,300 +0.32(+1.10%)
Apr 02, 2004 29.20 29.38 29.03 29.15 20,500 +0.07(+0.24%)
Apr 01, 2004 28.83 29.30 28.83 29.08 21,500 +0.12(+0.41%)
Mar 31, 2004 28.90 29.02 28.75 28.96 17,800 +0.11(+0.38%)
Mar 30, 2004 28.38 28.85 28.30 28.85 15,500 +0.45(+1.58%)
Mar 29, 2004 28.15 28.40 28.13 28.40 16,000 +0.30(+1.07%)
Mar 26, 2004 28.00 28.16 27.90 28.10 17,300 +0.05(+0.18%)
Mar 25, 2004 27.69 28.33 27.69 28.05 31,400 +0.35(+1.26%)
Mar 24, 2004 27.65 27.78 27.50 27.70 14,800 +0.11(+0.40%)
Mar 23, 2004 27.35 27.75 27.30 27.59 29,900 +0.24(+0.88%)
Mar 22, 2004 27.25 27.46 27.10 27.35 26,600 +0.15(+0.55%)
Mar 19, 2004 27.65 27.65 27.15 27.20 28,200 -0.30(-1.09%)
Mar 18, 2004 27.50 27.51 27.15 27.50 26,100 -0.03(-0.11%)
Mar 17, 2004 27.05 27.59 27.02 27.53 28,000 +0.53(+1.96%)
Mar 16, 2004 26.90 27.05 26.70 27.00 22,200 +0.04(+0.15%)
Mar 15, 2004 27.65 27.65 26.96 26.96 20,800 -0.74(-2.67%)
Mar 12, 2004 26.75 27.70 26.75 27.70 21,000 +0.95(+3.55%)
Mar 11, 2004 27.21 27.36 26.74 26.75 25,300 -0.36(-1.33%)
Mar 10, 2004 27.25 27.50 27.10 27.11 15,900 -0.19(-0.70%)
Mar 09, 2004 27.40 27.62 27.09 27.30 37,300 -0.05(-0.18%)
Mar 08, 2004 27.30 27.87 27.24 27.35 50,200 +0.05(+0.18%)
Mar 05, 2004 27.10 27.94 27.05 27.30 53,300 +0.15(+0.55%)
Mar 04, 2004 27.25 27.25 26.80 27.15 93,500 +1.10(+4.22%)
Mar 03, 2004 25.60 26.05 25.45 26.05 25,200 +0.37(+1.44%)
Mar 02, 2004 26.00 26.07 25.68 25.68 13,000 -0.34(-1.31%)
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.