Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.25 20.43 20.14 20.41 2,867,800 +0.15(+0.72%)
Jun 29, 2004 20.40 20.40 20.23 20.26 2,820,000 -0.02(-0.10%)
Jun 28, 2004 20.20 20.50 20.10 20.28 3,177,800 +0.08(+0.40%)
Jun 25, 2004 20.19 20.30 20.11 20.20 4,102,200 +0.01(+0.05%)
Jun 24, 2004 20.17 20.30 20.09 20.19 2,604,600 +0.05(+0.22%)
Jun 23, 2004 20.38 20.38 20.05 20.14 2,978,400 -0.22(-1.06%)
Jun 22, 2004 20.13 20.38 20.10 20.36 2,789,600 +0.24(+1.19%)
Jun 21, 2004 20.21 20.26 20.08 20.12 2,312,400 -0.15(-0.76%)
Jun 18, 2004 20.25 20.37 20.21 20.27 3,003,400 -0.08(-0.37%)
Jun 17, 2004 20.45 20.48 20.33 20.35 2,802,400 -0.03(-0.15%)
Jun 16, 2004 20.36 20.48 20.36 20.38 1,862,400 +0.02(+0.10%)
Jun 15, 2004 20.44 20.50 20.26 20.36 2,419,400 -0.03(-0.17%)
Jun 14, 2004 20.45 20.61 20.32 20.39 1,976,200 -0.21(-1.02%)
Jun 10, 2004 20.58 20.63 20.50 20.61 1,760,600 +0.14(+0.68%)
Jun 09, 2004 20.65 20.73 20.45 20.46 2,048,600 -0.26(-1.25%)
Jun 08, 2004 20.66 20.76 20.60 20.73 1,853,600 -0.02(-0.12%)
Jun 07, 2004 20.58 20.78 20.58 20.75 1,627,600 +0.21(+1.05%)
Jun 04, 2004 20.42 20.62 20.41 20.54 1,651,800 +0.16(+0.79%)
Jun 03, 2004 20.35 20.44 20.30 20.38 1,629,600 -0.06(-0.29%)
Jun 02, 2004 20.34 20.49 20.34 20.43 2,077,400 +0.08(+0.42%)
Jun 01, 2004 20.33 20.39 20.18 20.35 2,128,000 +0.05(+0.25%)
May 28, 2004 20.34 20.39 20.12 20.30 2,293,800 +0.01(+0.05%)
May 27, 2004 20.38 20.58 20.17 20.29 3,797,200 -0.33(-1.60%)
May 26, 2004 20.43 20.67 20.39 20.62 2,214,600 +0.08(+0.37%)
May 25, 2004 20.35 20.61 20.19 20.55 2,620,600 +0.10(+0.51%)
May 24, 2004 20.45 20.55 20.24 20.44 2,198,600 +0.12(+0.59%)
May 21, 2004 20.42 20.59 20.26 20.32 2,478,600 -0.02(-0.10%)
May 20, 2004 20.20 20.34 20.08 20.34 2,317,600 +0.19(+0.94%)
May 19, 2004 20.58 20.68 20.11 20.15 4,270,400 -0.43(-2.09%)
May 18, 2004 19.85 20.67 19.85 20.58 5,595,400 +1.00(+5.13%)
May 17, 2004 19.58 19.70 19.36 19.58 2,963,800 -0.30(-1.51%)
May 14, 2004 19.77 19.99 19.71 19.88 1,522,800 -0.01(-0.05%)
May 13, 2004 19.90 20.01 19.79 19.89 2,631,200 +0.02(+0.10%)
May 12, 2004 19.79 19.87 19.56 19.86 2,711,600 +0.12(+0.61%)
May 11, 2004 19.80 19.92 19.63 19.75 4,191,600 -0.12(-0.58%)
May 10, 2004 20.05 20.07 19.76 19.86 3,526,800 -0.29(-1.44%)
May 07, 2004 20.50 20.66 20.14 20.15 2,553,200 -0.46(-2.21%)
May 06, 2004 20.70 20.83 20.57 20.61 1,799,200 -0.19(-0.94%)
May 05, 2004 20.66 20.85 20.64 20.80 3,035,800 +0.05(+0.27%)
May 04, 2004 21.03 21.03 20.69 20.75 2,919,200 -0.18(-0.86%)
May 03, 2004 21.19 21.25 20.92 20.92 2,813,400 -0.19(-0.90%)
Apr 30, 2004 20.95 21.30 20.86 21.11 3,030,400 +0.17(+0.81%)
Apr 29, 2004 21.08 21.20 20.86 20.95 4,313,400 -0.01(-0.05%)
Apr 28, 2004 20.61 21.30 20.53 20.95 7,700,200 +0.38(+1.85%)
Apr 27, 2004 20.75 20.92 20.56 20.58 3,602,600 -0.07(-0.36%)
Apr 26, 2004 20.84 20.91 20.58 20.65 2,077,800 -0.19(-0.91%)
Apr 23, 2004 20.75 20.88 20.67 20.84 1,312,200 -0.07(-0.31%)
Apr 22, 2004 20.74 20.99 20.56 20.91 2,542,400 +0.17(+0.82%)
Apr 21, 2004 20.62 20.77 20.50 20.74 2,392,400 +0.05(+0.24%)
Apr 20, 2004 20.83 21.00 20.62 20.68 2,720,800 -0.17(-0.79%)
Apr 19, 2004 20.88 20.92 20.69 20.85 1,402,400 -0.12(-0.57%)
Apr 16, 2004 20.90 21.08 20.80 20.97 3,198,000 +0.29(+1.38%)
Apr 15, 2004 20.79 20.89 20.52 20.68 2,299,400 -0.11(-0.51%)
Apr 14, 2004 20.87 20.92 20.60 20.79 2,928,200 -0.08(-0.38%)
Apr 13, 2004 21.10 21.29 20.80 20.87 3,508,000 -0.20(-0.95%)
Apr 12, 2004 21.03 21.17 20.97 21.07 1,804,200 +0.04(+0.17%)
Apr 08, 2004 20.89 21.14 20.83 21.04 2,575,800 +0.18(+0.86%)
Apr 07, 2004 20.86 20.99 20.75 20.86 2,317,600 +0.02(+0.10%)
Apr 06, 2004 20.77 21.05 20.74 20.83 4,440,600 -0.17(-0.81%)
Apr 05, 2004 20.62 21.05 20.60 21.00 3,951,200 +0.29(+1.38%)
Apr 02, 2004 20.50 20.73 20.45 20.72 2,881,600 +0.27(+1.35%)
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.