Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 34.85 34.85 34.82 34.85 362 +0.00(+0.00%)
Jun 29, 2004 34.85 34.85 34.82 34.85 362 +0.00(+0.00%)
Jun 28, 2004 34.85 34.85 34.82 34.85 362 +0.00(+0.00%)
Jun 25, 2004 34.85 34.85 34.82 34.85 362 +0.00(+0.00%)
Jun 24, 2004 34.85 34.85 34.82 34.85 362 +1.17(+3.47%)
Jun 23, 2004 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
Jun 22, 2004 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
Jun 21, 2004 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
Jun 18, 2004 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
Jun 17, 2004 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
Jun 16, 2004 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
Jun 15, 2004 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
Jun 14, 2004 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
Jun 10, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
Jun 09, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
Jun 08, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
Jun 07, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
Jun 04, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
Jun 03, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
Jun 02, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
Jun 01, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 28, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 27, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 26, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 25, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 24, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 21, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 20, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 19, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 18, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 17, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 14, 2004 33.68 33.68 33.68 33.68 308 +0.00(+0.00%)
May 13, 2004 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
May 12, 2004 34.72 33.68 33.68 33.68 308 -1.04(-3.00%)
May 11, 2004 34.72 34.72 34.72 34.72 0 +0.00(+0.00%)
May 10, 2004 34.72 34.72 34.72 34.72 0 +0.00(+0.00%)
May 07, 2004 34.72 34.72 34.72 34.72 0 +0.00(+0.00%)
May 06, 2004 36.42 34.72 34.72 34.72 260 -1.70(-4.67%)
May 05, 2004 36.42 36.42 36.38 36.42 328 +0.00(+0.00%)
May 04, 2004 36.42 36.42 36.42 36.42 0 +0.00(+0.00%)
May 03, 2004 36.42 36.42 36.42 36.42 0 +0.00(+0.00%)
Apr 30, 2004 36.42 36.42 36.42 36.42 0 +0.00(+0.00%)
Apr 29, 2004 36.42 36.42 36.42 36.42 0 +0.00(+0.00%)
Apr 28, 2004 36.42 36.42 36.42 36.42 0 +0.00(+0.00%)
Apr 27, 2004 36.42 36.42 36.42 36.42 0 +0.00(+0.00%)
Apr 26, 2004 36.97 36.42 36.38 36.42 328 -0.55(-1.49%)
Apr 23, 2004 36.97 36.97 36.97 36.97 0 +0.00(+0.00%)
Apr 22, 2004 36.97 36.97 36.97 36.97 0 +0.00(+0.00%)
Apr 21, 2004 36.97 36.97 36.97 36.97 0 +0.00(+0.00%)
Apr 20, 2004 36.97 36.97 36.97 36.97 0 +0.00(+0.00%)
Apr 19, 2004 36.97 36.97 36.97 36.97 0 +0.00(+0.00%)
Apr 16, 2004 36.97 36.97 36.97 36.97 0 +0.00(+0.00%)
Apr 15, 2004 39.50 36.97 36.97 36.97 100 -2.53(-6.41%)
Apr 14, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Apr 13, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Apr 12, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Apr 08, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Apr 07, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Apr 06, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Apr 05, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Apr 02, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Apr 01, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Mar 31, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Mar 30, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Mar 29, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Mar 26, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Mar 25, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Mar 24, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Mar 23, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Mar 22, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Mar 19, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Mar 18, 2004 39.70 39.52 39.50 39.50 1,052 -0.20(-0.50%)
Mar 17, 2004 39.70 39.70 39.70 39.70 0 +0.00(+0.00%)
Mar 16, 2004 39.55 39.70 39.70 39.70 541 +0.15(+0.38%)
Mar 15, 2004 37.24 39.55 39.55 39.55 121 +2.31(+6.20%)
Mar 12, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Mar 11, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Mar 10, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Mar 09, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Mar 08, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Mar 05, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Mar 04, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Mar 03, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Mar 02, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Mar 01, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Feb 27, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Feb 26, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Feb 25, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Feb 24, 2004 37.24 37.24 37.24 37.24 0 +0.00(+0.00%)
Feb 23, 2004 37.24 37.24 37.24 37.24 0 -1.06(-2.77%)
Feb 20, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Feb 19, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Feb 18, 2004 38.30 38.30 38.30 38.30 133 +0.00(+0.00%)
Feb 17, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Feb 13, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Feb 12, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Feb 11, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Feb 10, 2004 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Feb 09, 2004 37.94 38.30 38.30 38.30 133 +0.36(+0.95%)
Feb 06, 2004 37.46 37.94 37.94 37.94 192 +0.48(+1.28%)
Feb 05, 2004 37.46 37.46 37.46 37.46 0 +0.00(+0.00%)
Feb 04, 2004 37.45 37.46 37.43 37.46 884 +0.01(+0.03%)
Feb 03, 2004 37.45 37.45 37.45 37.45 0 +0.00(+0.00%)
Feb 02, 2004 37.45 37.45 37.45 37.45 0 +0.00(+0.00%)
Jan 30, 2004 36.56 37.53 37.45 37.45 1,952 +0.89(+2.43%)
Jan 29, 2004 36.56 36.56 36.56 36.56 0 +0.00(+0.00%)
Jan 28, 2004 36.56 36.56 36.56 36.56 0 +0.00(+0.00%)
Jan 27, 2004 36.56 36.56 36.56 36.56 0 +0.00(+0.00%)
Jan 26, 2004 36.56 36.56 36.56 36.56 0 +0.00(+0.00%)
Jan 23, 2004 36.56 36.56 36.56 36.56 0 +0.00(+0.00%)
Jan 22, 2004 36.56 36.56 36.56 36.56 0 +0.00(+0.00%)
Jan 21, 2004 37.00 36.56 36.56 36.56 240 -0.44(-1.19%)
Jan 20, 2004 36.42 37.00 37.00 37.00 201 +0.58(+1.59%)
Jan 16, 2004 36.42 36.42 36.42 36.42 0 +0.00(+0.00%)
Jan 15, 2004 37.68 36.42 36.42 36.42 118 -1.26(-3.34%)
Jan 14, 2004 37.68 37.68 37.68 37.68 0 +0.00(+0.00%)
Jan 13, 2004 37.68 37.68 37.68 37.68 0 +0.00(+0.00%)
Jan 12, 2004 37.68 37.68 37.68 37.68 0 +0.00(+0.00%)
Jan 09, 2004 37.68 37.68 37.68 37.68 0 +0.00(+0.00%)
Jan 08, 2004 37.68 37.68 37.68 37.68 0 +0.00(+0.00%)
Jan 07, 2004 37.68 37.68 37.68 37.68 0 +1.69(+4.70%)
Dec 31, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 30, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 29, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 26, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 24, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 23, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 22, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 19, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 18, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 17, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 16, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 15, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 12, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 11, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 10, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 09, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 08, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 05, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 04, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 03, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 02, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Dec 01, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Nov 28, 2003 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Nov 26, 2003 35.99 35.99 35.99 35.99 0 +0.04(+0.11%)
Nov 25, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 24, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 21, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 20, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 19, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 18, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 17, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 14, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 13, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 12, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 11, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 10, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 07, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 06, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 05, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 04, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 03, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Oct 31, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Oct 30, 2003 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Oct 29, 2003 35.95 35.95 35.95 35.95 0 +2.65(+7.96%)
Oct 28, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 27, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 24, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 23, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 22, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 21, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 20, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 17, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 16, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 15, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 14, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 13, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 10, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 09, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 08, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 07, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 06, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 03, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 02, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Oct 01, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 30, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 29, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 26, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 25, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 24, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 23, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 22, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 19, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 18, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 17, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 16, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 15, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 12, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 11, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 10, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 09, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 08, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 05, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 04, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 03, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 02, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Aug 29, 2003 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Aug 28, 2003 33.30 33.30 33.30 33.30 0 -1.53(-4.39%)
Aug 27, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 26, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 25, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 22, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 19, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 18, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 15, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 14, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 13, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 12, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 11, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 08, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 07, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 06, 2003 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 05, 2003 34.83 34.83 34.83 34.83 0 -0.86(-2.41%)
Aug 04, 2003 35.69 35.69 35.69 35.69 0 +0.00(+0.00%)
Aug 01, 2003 35.69 35.69 35.69 35.69 0 +0.00(+0.00%)
Jul 31, 2003 35.69 35.69 35.69 35.69 0 +0.00(+0.00%)
Jul 30, 2003 35.69 35.69 35.69 35.69 0 +0.00(+0.00%)
Jul 29, 2003 35.69 35.69 35.69 35.69 0 +0.00(+0.00%)
Jul 28, 2003 35.69 35.69 35.69 35.69 0 +0.00(+0.00%)
Jul 25, 2003 35.69 35.69 35.69 35.69 0 +0.16(+0.45%)
Jul 24, 2003 35.53 35.53 35.53 35.53 0 +3.33(+10.34%)
Jul 23, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 22, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 21, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 18, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 17, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 16, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 15, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 14, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 11, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 10, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 09, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 08, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 07, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 03, 2003 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jul 02, 2003 32.20 32.20 32.20 32.20 0 +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.