Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 20.09 20.46 20.05 20.45 2,996,200 +0.38(+1.87%)
Mar 31, 2004 20.25 20.25 20.02 20.07 3,161,800 -0.10(-0.47%)
Mar 30, 2004 20.05 20.35 20.00 20.17 3,138,400 +0.16(+0.80%)
Mar 29, 2004 19.94 20.05 19.88 20.00 1,816,400 +0.21(+1.04%)
Mar 26, 2004 19.90 20.00 19.80 19.80 1,774,800 -0.20(-1.00%)
Mar 25, 2004 19.95 20.05 19.89 20.00 2,310,400 +0.10(+0.50%)
Mar 24, 2004 19.99 20.07 19.84 19.90 2,780,600 -0.09(-0.43%)
Mar 23, 2004 19.92 20.16 19.87 19.99 3,126,800 +0.12(+0.60%)
Mar 22, 2004 19.94 19.94 19.70 19.86 2,239,200 -0.07(-0.35%)
Mar 19, 2004 20.04 20.13 19.93 19.93 2,626,600 -0.19(-0.92%)
Mar 18, 2004 20.02 20.15 19.95 20.12 2,903,200 +0.15(+0.75%)
Mar 17, 2004 19.88 20.03 19.87 19.97 2,705,600 +0.17(+0.86%)
Mar 16, 2004 19.77 19.83 19.65 19.80 2,710,800 +0.13(+0.66%)
Mar 15, 2004 19.81 19.84 19.58 19.67 3,589,600 -0.26(-1.33%)
Mar 12, 2004 19.85 19.95 19.76 19.93 3,138,800 +0.17(+0.86%)
Mar 11, 2004 19.95 20.05 19.74 19.76 3,485,000 -0.21(-1.03%)
Mar 10, 2004 20.17 20.23 19.95 19.97 2,442,400 -0.11(-0.52%)
Mar 09, 2004 20.18 20.24 19.96 20.08 3,741,200 -0.08(-0.42%)
Mar 08, 2004 20.12 20.29 20.02 20.16 2,168,400 +0.11(+0.57%)
Mar 05, 2004 20.14 20.16 20.01 20.05 2,336,200 -0.08(-0.42%)
Mar 04, 2004 20.21 20.21 20.01 20.13 2,767,800 -0.16(-0.76%)
Mar 03, 2004 20.20 20.36 20.07 20.29 3,262,200 -0.11(-0.56%)
Mar 02, 2004 20.42 20.55 20.32 20.40 2,816,000 -0.09(-0.44%)
Mar 01, 2004 20.30 20.54 20.18 20.49 2,316,800 +0.18(+0.91%)
Feb 27, 2004 20.11 20.33 20.00 20.30 3,235,400 +0.19(+0.94%)
Feb 26, 2004 20.12 20.23 20.02 20.11 2,787,600 -0.12(-0.62%)
Feb 25, 2004 20.30 20.38 20.11 20.24 3,007,200 -0.15(-0.71%)
Feb 24, 2004 20.45 20.61 20.26 20.39 2,417,200 -0.19(-0.92%)
Feb 23, 2004 20.61 20.70 20.50 20.58 2,466,400 +0.01(+0.05%)
Feb 20, 2004 20.48 20.61 20.45 20.57 3,499,800 +0.09(+0.44%)
Feb 19, 2004 20.60 20.75 20.48 20.48 3,134,800 -0.08(-0.39%)
Feb 18, 2004 20.53 20.74 20.45 20.55 4,415,600 -0.03(-0.15%)
Feb 17, 2004 20.24 20.75 20.20 20.58 3,767,200 +0.45(+2.26%)
Feb 13, 2004 20.21 20.22 20.11 20.13 3,040,800 -0.09(-0.42%)
Feb 12, 2004 20.35 20.45 20.16 20.21 2,503,400 -0.14(-0.66%)
Feb 11, 2004 20.20 20.49 20.15 20.35 4,391,000 +0.04(+0.20%)
Feb 10, 2004 20.05 20.42 20.00 20.31 4,500,000 +0.25(+1.27%)
Feb 09, 2004 19.90 20.11 19.88 20.05 3,582,600 +0.18(+0.91%)
Feb 06, 2004 19.65 19.91 19.65 19.88 4,269,000 +0.23(+1.17%)
Feb 05, 2004 19.39 19.78 19.27 19.64 3,946,600 +0.16(+0.85%)
Feb 04, 2004 19.50 19.55 19.29 19.48 4,651,000 -0.02(-0.10%)
Feb 03, 2004 19.50 19.89 19.38 19.50 8,882,200 +0.59(+3.15%)
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.