Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.46 19.57 19.44 19.57 1,078 +0.19(+1.01%)
May 27, 2004 19.46 19.47 19.37 19.37 1,186 -0.01(-0.05%)
May 26, 2004 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 25, 2004 19.38 19.47 19.01 19.38 1,833 -0.04(-0.19%)
May 24, 2004 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
May 21, 2004 19.42 19.42 19.42 19.42 107 +0.41(+2.14%)
May 20, 2004 19.46 19.46 19.01 19.01 1,941 -0.28(-1.44%)
May 19, 2004 19.20 19.52 19.19 19.29 6,038 +0.11(+0.58%)
May 18, 2004 19.18 19.18 19.18 19.18 0 +0.00(+0.00%)
May 17, 2004 18.71 19.18 18.71 19.18 4,313 +0.68(+3.66%)
May 14, 2004 18.63 18.63 18.50 18.50 1,509 -0.06(-0.31%)
May 13, 2004 18.56 18.56 18.56 18.56 0 +0.00(+0.00%)
May 12, 2004 18.56 18.56 18.56 18.56 323 -0.01(-0.04%)
May 11, 2004 19.07 19.11 18.55 18.56 5,823 -0.69(-3.56%)
May 10, 2004 19.38 19.38 19.25 19.25 539 -0.68(-3.40%)
May 07, 2004 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
May 06, 2004 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
May 05, 2004 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
May 04, 2004 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
May 03, 2004 19.93 19.93 19.93 19.93 107 +0.00(+0.00%)
Apr 30, 2004 19.90 19.93 19.48 19.93 647 +0.27(+1.36%)
Apr 29, 2004 19.56 19.89 19.56 19.66 323 +0.19(+0.96%)
Apr 28, 2004 19.47 19.47 19.47 19.47 0 +0.00(+0.00%)
Apr 27, 2004 19.49 19.49 19.47 19.47 754 -0.43(-2.14%)
Apr 26, 2004 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Apr 23, 2004 19.90 19.90 19.90 19.90 107 +0.46(+2.39%)
Apr 22, 2004 19.47 19.49 19.44 19.44 323 -0.43(-2.15%)
Apr 21, 2004 19.75 19.86 19.48 19.86 647 +0.02(+0.09%)
Apr 20, 2004 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Apr 19, 2004 20.31 20.31 19.84 19.84 647 +0.00(+0.00%)
Apr 16, 2004 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Apr 15, 2004 19.84 19.84 19.84 19.84 107 -0.18(-0.88%)
Apr 14, 2004 19.94 20.02 19.94 20.02 323 +0.03(+0.14%)
Apr 13, 2004 20.23 20.23 19.99 19.99 862 -0.64(-3.10%)
Apr 12, 2004 20.40 20.63 20.40 20.63 1,186 +0.23(+1.14%)
Apr 08, 2004 20.28 20.40 20.28 20.40 647 +0.00(+0.00%)
Apr 07, 2004 20.23 20.63 20.23 20.40 1,509 +0.57(+2.85%)
Apr 06, 2004 20.17 20.22 19.84 19.84 431 -0.14(-0.70%)
Apr 05, 2004 20.03 20.03 19.97 19.97 323 +0.04(+0.19%)
Apr 02, 2004 19.69 19.94 19.55 19.94 1,401 +0.00(+0.00%)
Apr 01, 2004 19.47 19.94 19.47 19.94 2,588 +0.47(+2.43%)
Mar 31, 2004 19.46 19.46 19.44 19.46 323 +0.10(+0.53%)
Mar 30, 2004 19.26 19.47 19.26 19.36 1,186 +0.41(+2.15%)
Mar 29, 2004 19.01 19.10 18.82 18.95 1,078 +0.10(+0.54%)
Mar 26, 2004 18.91 18.91 18.85 18.85 862 +0.01(+0.05%)
Mar 25, 2004 19.01 19.01 18.69 18.84 9,058 +0.01(+0.05%)
Mar 24, 2004 19.07 19.07 18.83 18.83 215 -0.18(-0.93%)
Mar 23, 2004 19.01 19.01 19.01 19.01 323 +0.27(+1.43%)
Mar 22, 2004 18.69 19.00 18.69 18.74 1,509 +0.01(+0.05%)
Mar 19, 2004 18.64 18.73 18.64 18.73 539 +0.03(+0.15%)
Mar 18, 2004 18.55 18.70 18.55 18.70 1,078 -0.21(-1.13%)
Mar 17, 2004 18.56 18.92 18.55 18.92 3,882 -0.07(-0.39%)
Mar 16, 2004 18.55 18.99 18.55 18.99 1,401 +0.45(+2.40%)
Mar 15, 2004 18.55 18.55 18.55 18.55 107 -0.38(-2.01%)
Mar 12, 2004 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Mar 11, 2004 19.10 19.10 18.88 18.93 647 +0.19(+1.04%)
Mar 10, 2004 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
Mar 09, 2004 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
Mar 08, 2004 19.06 19.06 18.73 18.73 647 -0.32(-1.70%)
Mar 05, 2004 18.87 19.16 18.55 19.06 2,911 +0.27(+1.43%)
Mar 04, 2004 18.86 18.86 18.79 18.79 431 -0.23(-1.22%)
Mar 03, 2004 18.55 19.02 18.52 19.02 8,195 +0.29(+1.53%)
Mar 02, 2004 18.45 18.75 18.45 18.73 7,332 +0.00(+0.00%)
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.