Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Apr 29, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Apr 28, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Apr 27, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Apr 26, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Apr 23, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Apr 22, 2004 29.00 29.00 29.00 29.00 500 +0.08(+0.28%)
Apr 21, 2004 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 20, 2004 28.92 28.92 28.92 28.92 700 -0.08(-0.28%)
Apr 19, 2004 29.00 29.00 29.00 29.00 400 +0.05(+0.17%)
Apr 16, 2004 28.90 28.95 28.90 28.95 1,600 +0.05(+0.17%)
Apr 15, 2004 28.90 28.90 28.90 28.90 0 +0.00(+0.00%)
Apr 14, 2004 28.90 28.90 28.90 28.90 0 +0.00(+0.00%)
Apr 13, 2004 28.90 28.90 28.90 28.90 0 +0.00(+0.00%)
Apr 12, 2004 29.25 29.25 28.70 28.90 4,100 -0.50(-1.70%)
Apr 08, 2004 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Apr 07, 2004 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Apr 06, 2004 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Apr 05, 2004 29.40 29.40 29.40 29.40 100 +0.00(+0.00%)
Apr 02, 2004 29.10 29.40 29.10 29.40 1,000 +0.52(+1.80%)
Apr 01, 2004 28.75 28.89 28.75 28.88 600 -0.01(-0.03%)
Mar 31, 2004 28.89 28.89 28.89 28.89 900 +0.00(+0.00%)
Mar 30, 2004 28.89 28.89 28.81 28.89 11,800 +0.00(+0.00%)
Mar 29, 2004 28.89 28.89 28.89 28.89 1,400 +0.01(+0.03%)
Mar 26, 2004 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
Mar 25, 2004 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
Mar 24, 2004 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
Mar 23, 2004 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
Mar 22, 2004 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
Mar 19, 2004 28.88 28.88 28.88 28.88 500 -0.21(-0.72%)
Mar 18, 2004 29.09 29.09 29.09 29.09 0 +0.00(+0.00%)
Mar 17, 2004 29.09 29.09 29.09 29.09 0 +0.00(+0.00%)
Mar 16, 2004 28.85 29.30 28.85 29.09 3,200 +1.04(+3.71%)
Mar 15, 2004 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Mar 12, 2004 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Mar 11, 2004 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Mar 10, 2004 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Mar 09, 2004 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Mar 08, 2004 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Mar 05, 2004 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Mar 04, 2004 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Mar 03, 2004 28.05 28.05 28.05 28.05 100 +0.08(+0.29%)
Mar 02, 2004 28.00 28.05 27.97 27.97 800 -0.02(-0.07%)
Mar 01, 2004 27.70 27.99 27.70 27.99 4,500 +0.29(+1.05%)
Feb 27, 2004 27.60 27.70 27.60 27.70 800 +0.25(+0.91%)
Feb 26, 2004 28.00 28.00 27.30 27.45 5,300 -0.70(-2.49%)
Feb 25, 2004 28.15 28.15 28.15 28.15 0 +0.00(+0.00%)
Feb 24, 2004 28.11 28.15 28.11 28.15 200 -0.20(-0.71%)
Feb 23, 2004 28.35 28.35 28.35 28.35 100 +0.00(+0.00%)
Feb 20, 2004 28.59 28.59 28.35 28.35 300 +0.00(+0.00%)
Feb 19, 2004 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Feb 18, 2004 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Feb 17, 2004 28.35 28.35 28.35 28.35 100 +0.00(+0.00%)
Feb 13, 2004 27.75 28.35 27.75 28.35 6,800 +0.65(+2.35%)
Feb 12, 2004 27.68 27.70 27.68 27.70 500 +0.05(+0.18%)
Feb 11, 2004 27.65 27.65 27.65 27.65 200 +0.00(+0.00%)
Feb 10, 2004 27.65 27.65 27.65 27.65 100 +0.10(+0.36%)
Feb 09, 2004 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Feb 06, 2004 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Feb 05, 2004 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Feb 04, 2004 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Feb 03, 2004 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Feb 02, 2004 27.55 27.55 27.55 27.55 100 +0.05(+0.18%)
Jan 30, 2004 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Jan 29, 2004 27.50 27.50 27.50 27.50 300 +0.10(+0.36%)
Jan 28, 2004 27.60 27.60 27.40 27.40 800 -0.20(-0.72%)
Jan 27, 2004 27.60 27.78 27.58 27.60 2,000 +0.10(+0.36%)
Jan 26, 2004 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Jan 23, 2004 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Jan 22, 2004 27.50 27.50 27.50 27.50 200 +0.00(+0.00%)
Jan 21, 2004 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Jan 20, 2004 27.50 27.50 27.50 27.50 100 +0.10(+0.36%)
Jan 16, 2004 27.60 27.60 27.40 27.40 400 -0.10(-0.36%)
Jan 15, 2004 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Jan 14, 2004 27.50 27.50 27.50 27.50 200 +0.05(+0.18%)
Jan 13, 2004 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Jan 12, 2004 27.45 27.45 27.45 27.45 0 -0.01(-0.04%)
Jan 09, 2004 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jan 08, 2004 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jan 07, 2004 27.46 27.46 27.46 27.46 100 +0.04(+0.15%)
Jan 06, 2004 27.42 27.42 27.42 27.42 100 +0.13(+0.48%)
Jan 02, 2004 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Dec 31, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Dec 30, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Dec 29, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Dec 26, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Dec 24, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Dec 23, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Dec 22, 2003 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Dec 19, 2003 27.29 27.29 27.29 27.29 5,500 -0.17(-0.62%)
Dec 18, 2003 27.46 27.46 27.46 27.46 0 +0.01(+0.04%)
Dec 17, 2003 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Dec 16, 2003 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Dec 15, 2003 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Dec 12, 2003 27.45 27.45 27.45 27.45 100 +0.00(+0.00%)
Dec 11, 2003 27.45 27.45 27.45 27.45 0 -0.04(-0.15%)
Dec 10, 2003 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Dec 09, 2003 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Dec 08, 2003 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Dec 05, 2003 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Dec 04, 2003 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Dec 03, 2003 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Dec 02, 2003 27.49 27.49 27.49 27.49 100 +0.39(+1.44%)
Dec 01, 2003 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 28, 2003 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 26, 2003 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 25, 2003 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 24, 2003 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 21, 2003 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 20, 2003 27.10 27.10 27.10 27.10 0 -0.41(-1.49%)
Nov 19, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 18, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 17, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 14, 2003 27.51 27.51 27.40 27.51 11,700 +0.11(+0.40%)
Nov 13, 2003 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Nov 12, 2003 27.40 27.40 27.40 27.40 0 -0.11(-0.40%)
Nov 11, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 10, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 07, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 06, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 05, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 04, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 03, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Oct 31, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Oct 30, 2003 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Oct 29, 2003 27.51 27.51 27.51 27.51 600 -0.19(-0.69%)
Oct 28, 2003 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Oct 27, 2003 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Oct 24, 2003 28.10 28.10 27.70 27.70 1,600 -0.60(-2.12%)
Oct 23, 2003 28.25 28.30 28.01 28.30 4,000 -0.80(-2.75%)
Oct 22, 2003 29.10 29.10 29.10 29.10 100 +0.00(+0.00%)
Oct 21, 2003 28.00 29.10 28.20 29.10 7,100 +1.10(+3.93%)
Oct 20, 2003 27.70 28.00 27.70 28.00 400 +0.40(+1.45%)
Oct 17, 2003 27.30 27.60 27.30 27.60 400 +0.70(+2.60%)
Oct 16, 2003 26.60 26.90 26.60 26.90 500 +1.10(+4.26%)
Oct 15, 2003 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Oct 14, 2003 25.80 25.80 25.80 25.80 1,100 -0.20(-0.77%)
Oct 13, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Oct 10, 2003 26.00 26.00 26.00 26.00 200 +0.01(+0.04%)
Oct 09, 2003 25.90 25.90 25.90 25.99 700 +0.39(+1.52%)
Oct 08, 2003 25.10 25.60 25.10 25.60 600 +0.70(+2.81%)
Oct 07, 2003 23.75 24.75 23.75 24.90 5,600 +1.65(+7.10%)
Oct 06, 2003 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Oct 03, 2003 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Oct 02, 2003 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Oct 01, 2003 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Sep 30, 2003 23.25 23.25 23.25 23.25 200 +0.25(+1.09%)
Sep 29, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 26, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 25, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 24, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 23, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 22, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 19, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 18, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 17, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 16, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 15, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 12, 2003 23.00 23.00 23.00 23.00 600 +0.00(+0.00%)
Sep 11, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 10, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 09, 2003 23.00 23.00 23.00 23.00 2,800 -0.15(-0.65%)
Sep 08, 2003 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 05, 2003 23.15 23.15 23.15 23.15 400 -0.25(-1.07%)
Sep 04, 2003 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 03, 2003 23.40 23.40 23.40 23.40 800 +0.30(+1.30%)
Sep 02, 2003 23.01 23.10 23.01 23.10 200 +0.10(+0.43%)
Aug 29, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 28, 2003 23.15 23.15 23.00 23.00 1,200 -0.35(-1.50%)
Aug 27, 2003 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 26, 2003 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 25, 2003 23.39 23.39 23.35 23.35 200 +0.15(+0.65%)
Aug 22, 2003 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Aug 21, 2003 23.20 23.20 23.20 23.20 100 +0.15(+0.65%)
Aug 19, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 18, 2003 23.05 23.05 23.05 23.05 1,000 +0.00(+0.00%)
Aug 15, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 14, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 13, 2003 23.05 23.05 23.05 23.05 200 +0.00(+0.00%)
Aug 12, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 11, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 08, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 07, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 06, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 05, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 04, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 01, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 31, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 30, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 29, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 28, 2003 23.05 23.05 23.05 23.05 500 -0.10(-0.43%)
Jul 25, 2003 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jul 24, 2003 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jul 23, 2003 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jul 22, 2003 23.39 23.39 23.15 23.15 300 +0.10(+0.43%)
Jul 21, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 18, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 17, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 16, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 15, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 14, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 11, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 10, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 09, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 08, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 07, 2003 23.05 23.05 23.05 23.05 800 -0.20(-0.86%)
Jul 03, 2003 23.25 23.25 23.25 23.25 0 -0.10(-0.43%)
Jul 02, 2003 23.35 23.35 23.35 23.35 700 +0.35(+1.52%)
Jul 01, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 30, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 27, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 26, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 25, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 24, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 23, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 20, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 19, 2003 23.00 23.00 23.00 23.00 1,200 +0.00(+0.00%)
Jun 18, 2003 23.01 23.30 22.99 23.00 8,300 -0.20(-0.86%)
Jun 17, 2003 23.20 23.20 23.20 23.20 200 -0.02(-0.09%)
Jun 16, 2003 23.69 23.69 23.22 23.22 10,900 -0.49(-2.07%)
Jun 13, 2003 23.71 23.71 23.71 23.71 0 +0.00(+0.00%)
Jun 12, 2003 23.65 23.75 23.45 23.71 7,100 +0.06(+0.25%)
Jun 11, 2003 23.65 23.65 23.65 23.65 100 +0.05(+0.21%)
Jun 10, 2003 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 09, 2003 23.55 23.78 23.55 23.60 7,400 +0.10(+0.43%)
Jun 06, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 05, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 04, 2003 23.30 23.50 23.30 23.50 11,000 +0.20(+0.86%)
Jun 03, 2003 23.29 23.30 23.20 23.30 2,000 +0.01(+0.04%)
Jun 02, 2003 23.10 23.29 23.10 23.29 1,500 +0.19(+0.82%)
May 30, 2003 23.10 23.10 23.10 23.10 400 +0.49(+2.17%)
May 29, 2003 22.61 22.61 22.61 22.61 0 +0.00(+0.00%)
May 28, 2003 22.61 22.61 22.61 22.61 7,100 -0.19(-0.83%)
May 23, 2003 22.50 22.80 22.50 22.80 500 +0.40(+1.79%)
May 22, 2003 22.30 22.40 22.30 22.40 1,200 +0.15(+0.67%)
May 21, 2003 22.05 22.25 22.05 22.25 700 +0.19(+0.86%)
May 20, 2003 22.05 22.06 22.05 22.06 1,300 -0.14(-0.63%)
May 19, 2003 22.20 22.20 22.20 22.20 200 +0.25(+1.14%)
May 16, 2003 20.40 22.10 20.40 21.95 3,600 +1.75(+8.66%)
May 15, 2003 20.20 20.20 20.20 20.20 300 +0.05(+0.25%)
May 14, 2003 20.75 21.00 20.00 20.15 6,500 -0.85(-4.05%)
May 13, 2003 23.70 23.70 20.80 21.00 13,600 -3.10(-12.86%)
May 12, 2003 24.37 24.37 24.10 24.10 300 -0.27(-1.11%)
May 09, 2003 24.60 24.60 24.20 24.37 1,100 -0.48(-1.93%)
May 08, 2003 24.85 24.85 24.85 24.85 100 +0.00(+0.00%)
May 07, 2003 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
May 06, 2003 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
May 05, 2003 25.20 25.20 24.75 24.85 2,200 -0.55(-2.17%)
May 02, 2003 25.68 25.68 25.40 25.40 1,100 -0.45(-1.74%)
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.