Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.41 33.62 33.17 33.53 4,909,100 +0.13(+0.40%)
May 27, 2004 33.50 33.62 33.14 33.40 8,329,100 +0.12(+0.35%)
May 26, 2004 33.36 33.48 33.09 33.28 7,396,200 -0.17(-0.49%)
May 25, 2004 32.77 33.55 32.57 33.45 11,667,800 +0.68(+2.06%)
May 24, 2004 32.79 33.12 32.68 32.77 8,239,300 +0.07(+0.23%)
May 21, 2004 32.38 32.70 32.24 32.70 7,644,700 +0.60(+1.87%)
May 20, 2004 31.90 32.40 31.86 32.10 7,216,100 +0.32(+1.01%)
May 19, 2004 32.34 32.67 31.73 31.78 11,342,400 -0.23(-0.72%)
May 18, 2004 31.60 32.10 31.52 32.01 6,804,700 +0.73(+2.33%)
May 17, 2004 31.09 31.58 30.90 31.28 8,761,300 -0.54(-1.71%)
May 14, 2004 32.30 32.59 31.77 31.82 8,169,400 -0.41(-1.27%)
May 13, 2004 31.66 32.27 31.66 32.23 9,653,900 +0.29(+0.89%)
May 12, 2004 32.26 32.38 31.16 31.95 17,457,100 -0.41(-1.27%)
May 11, 2004 31.95 32.59 31.93 32.36 9,699,600 +0.54(+1.71%)
May 10, 2004 31.22 31.98 31.13 31.82 11,495,100 +0.19(+0.60%)
May 07, 2004 31.79 32.23 31.60 31.62 8,255,800 -0.33(-1.03%)
May 06, 2004 32.19 32.31 31.61 31.95 7,325,100 -0.55(-1.69%)
May 05, 2004 32.20 32.73 31.94 32.51 7,118,900 +0.18(+0.56%)
May 04, 2004 31.85 32.94 31.75 32.33 9,345,200 +0.34(+1.05%)
May 03, 2004 31.27 32.08 31.17 31.99 8,090,300 +0.76(+2.43%)
Apr 30, 2004 32.12 32.29 31.04 31.23 11,572,400 -0.97(-3.03%)
Apr 29, 2004 32.43 33.12 31.64 32.20 9,423,000 -0.35(-1.08%)
Apr 28, 2004 32.97 33.02 32.15 32.55 9,017,200 -0.35(-1.06%)
Apr 27, 2004 33.22 33.42 32.78 32.91 7,839,500 -0.17(-0.51%)
Apr 26, 2004 33.23 33.53 32.92 33.08 5,955,500 -0.41(-1.24%)
Apr 23, 2004 33.99 34.05 33.26 33.49 9,535,400 -0.45(-1.33%)
Apr 22, 2004 33.70 34.50 33.18 33.94 13,816,400 +1.02(+3.10%)
Apr 21, 2004 32.95 33.31 32.55 32.92 12,610,300 +0.70(+2.19%)
Apr 20, 2004 33.34 33.40 32.16 32.22 7,803,300 -1.08(-3.24%)
Apr 19, 2004 32.31 33.33 32.31 33.30 6,957,700 +0.87(+2.67%)
Apr 16, 2004 33.17 33.21 32.38 32.43 9,071,100 -0.59(-1.79%)
Apr 15, 2004 33.85 33.85 32.77 33.02 7,421,800 -0.65(-1.93%)
Apr 14, 2004 33.23 33.88 33.15 33.67 5,879,400 +0.09(+0.28%)
Apr 13, 2004 34.17 34.17 33.38 33.58 6,208,400 -0.50(-1.48%)
Apr 12, 2004 33.72 34.18 33.64 34.08 5,150,800 +0.39(+1.16%)
Apr 08, 2004 34.48 34.69 33.36 33.69 9,485,300 -0.54(-1.56%)
Apr 07, 2004 34.24 34.52 33.96 34.23 6,800,000 +0.07(+0.20%)
Apr 06, 2004 33.80 34.38 33.73 34.16 8,724,900 -0.44(-1.27%)
Apr 05, 2004 33.84 34.60 33.81 34.59 7,916,300 +0.48(+1.41%)
Apr 02, 2004 33.90 34.16 33.16 34.12 9,674,000 +0.97(+2.93%)
Apr 01, 2004 32.75 33.15 32.61 33.15 8,998,800 +0.00(+0.00%)
Mar 31, 2004 32.54 33.48 32.53 33.15 10,667,000 +0.36(+1.08%)
Mar 30, 2004 32.62 32.90 32.48 32.79 7,345,100 -0.02(-0.05%)
Mar 29, 2004 31.64 32.95 31.43 32.80 15,889,500 +1.93(+6.23%)
Mar 26, 2004 31.20 31.28 30.88 30.88 7,253,400 -0.58(-1.84%)
Mar 25, 2004 31.43 31.55 30.93 31.46 10,512,100 +0.36(+1.14%)
Mar 24, 2004 30.80 31.29 30.65 31.11 8,675,600 +0.31(+1.01%)
Mar 23, 2004 31.34 31.48 30.60 30.80 11,292,700 -0.36(-1.16%)
Mar 22, 2004 31.66 31.97 30.75 31.16 13,830,500 -1.02(-3.19%)
Mar 19, 2004 32.35 32.64 32.17 32.18 8,192,900 -0.23(-0.72%)
Mar 18, 2004 32.36 32.59 31.77 32.41 10,528,700 +0.05(+0.17%)
Mar 17, 2004 32.37 32.52 32.11 32.36 8,064,100 +0.30(+0.92%)
Mar 16, 2004 31.43 32.17 31.43 32.06 10,366,800 +0.65(+2.09%)
Mar 15, 2004 31.27 31.93 31.15 31.41 11,522,200 -0.10(-0.32%)
Mar 12, 2004 31.13 31.64 31.02 31.51 8,453,300 +0.62(+2.01%)
Mar 11, 2004 31.30 31.71 30.82 30.89 11,236,200 -0.86(-2.71%)
Mar 10, 2004 31.88 32.02 31.64 31.75 10,178,400 -0.12(-0.39%)
Mar 09, 2004 31.65 31.98 31.46 31.88 8,734,700 +0.07(+0.20%)
Mar 08, 2004 31.88 32.26 31.70 31.81 11,150,000 -0.13(-0.41%)
Mar 05, 2004 31.33 32.23 31.28 31.94 14,571,200 +0.66(+2.09%)
Mar 04, 2004 30.79 31.40 30.79 31.29 5,897,900 +0.40(+1.31%)
Mar 03, 2004 31.00 31.27 30.72 30.88 8,928,900 -0.12(-0.40%)
Mar 02, 2004 31.50 31.56 31.00 31.00 7,501,400 -0.37(-1.18%)
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.