Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Oct 28, 2004 26.40 26.40 26.40 26.40 6 +0.00(+0.00%)
Oct 27, 2004 26.40 26.40 26.40 26.40 6 +0.00(+0.00%)
Oct 26, 2004 26.10 26.40 26.10 26.40 10 +1.20(+4.76%)
Oct 25, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Oct 22, 2004 25.20 25.20 25.20 25.20 6 +0.00(+0.00%)
Oct 21, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Oct 20, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Oct 19, 2004 27.00 27.00 25.20 25.20 343 -2.10(-7.69%)
Oct 18, 2004 28.16 28.50 27.00 27.30 70 +0.00(+0.00%)
Oct 15, 2004 27.30 27.30 27.30 27.30 453 -1.50(-5.21%)
Oct 14, 2004 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Oct 13, 2004 28.80 28.80 28.80 28.80 10 -1.20(-4.00%)
Oct 12, 2004 27.30 30.00 27.30 30.00 660 +2.70(+9.89%)
Oct 11, 2004 26.40 27.30 26.40 27.30 36 +0.30(+1.11%)
Oct 08, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 07, 2004 27.00 27.00 27.00 27.00 6 +0.60(+2.27%)
Oct 06, 2004 26.40 26.40 26.40 26.40 3 +0.00(+0.00%)
Oct 05, 2004 26.40 26.40 26.40 26.40 403 -1.20(-4.35%)
Oct 04, 2004 26.40 27.60 26.40 27.60 380 +2.40(+9.52%)
Oct 01, 2004 25.20 25.20 25.20 25.20 33 +0.30(+1.20%)
Sep 30, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Sep 29, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Sep 28, 2004 24.90 24.90 24.90 24.90 333 -0.30(-1.19%)
Sep 27, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Sep 24, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Sep 23, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Sep 22, 2004 25.20 25.20 25.20 25.20 6 -0.30(-1.18%)
Sep 21, 2004 25.50 25.50 25.50 25.50 83 +0.90(+3.66%)
Sep 20, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Sep 17, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Sep 16, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Sep 15, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Sep 14, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Sep 13, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Sep 10, 2004 24.60 24.60 24.60 24.60 100 +0.00(+0.00%)
Sep 09, 2004 24.60 24.60 24.60 24.60 16 -0.90(-3.53%)
Sep 08, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Sep 07, 2004 26.70 27.00 24.60 25.50 560 +0.86(+3.47%)
Sep 03, 2004 24.64 24.64 24.64 24.64 6 -2.05(-7.70%)
Sep 02, 2004 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Sep 01, 2004 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Aug 31, 2004 27.00 27.00 26.40 26.70 106 +2.10(+8.54%)
Aug 30, 2004 24.60 24.60 24.60 24.60 33 +0.30(+1.23%)
Aug 27, 2004 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Aug 26, 2004 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Aug 25, 2004 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Aug 24, 2004 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Aug 23, 2004 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Aug 20, 2004 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Aug 19, 2004 24.30 24.30 24.30 24.30 100 -0.60(-2.41%)
Aug 18, 2004 24.90 24.90 24.90 24.90 66 -0.30(-1.19%)
Aug 17, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Aug 16, 2004 25.20 25.20 25.20 25.20 6 +0.30(+1.20%)
Aug 13, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Aug 12, 2004 24.90 24.90 24.90 24.90 13 +0.00(+0.00%)
Aug 11, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Aug 10, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Aug 09, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Aug 06, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Aug 05, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Aug 04, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Aug 03, 2004 24.90 24.90 24.90 24.90 6 +0.00(+0.00%)
Aug 02, 2004 24.90 24.90 24.90 24.90 10 +0.00(+0.00%)
Jul 30, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jul 29, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jul 28, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jul 27, 2004 24.90 24.90 24.90 24.90 16 +0.00(+0.00%)
Jul 26, 2004 24.90 24.90 24.90 24.90 50 +0.00(+0.00%)
Jul 23, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jul 22, 2004 24.90 24.90 24.90 24.90 53 -0.30(-1.19%)
Jul 21, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jul 20, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jul 19, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jul 16, 2004 25.20 25.20 25.20 25.20 3 +0.30(+1.20%)
Jul 15, 2004 24.90 24.90 24.90 24.90 33 +0.25(+1.03%)
Jul 14, 2004 24.64 24.64 24.64 24.64 0 +0.00(+0.00%)
Jul 13, 2004 24.64 24.64 24.64 24.64 0 +0.00(+0.00%)
Jul 12, 2004 24.64 24.64 24.64 24.64 0 +0.00(+0.00%)
Jul 09, 2004 24.64 24.64 24.64 24.64 3 +0.04(+0.18%)
Jul 08, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jul 07, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jul 06, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jul 02, 2004 24.60 24.60 24.60 24.60 33 +0.00(+0.00%)
Jul 01, 2004 24.60 24.60 24.60 24.60 10 +0.30(+1.23%)
Jun 30, 2004 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jun 29, 2004 24.60 24.60 24.30 24.30 150 -0.30(-1.22%)
Jun 28, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jun 25, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jun 24, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jun 23, 2004 24.60 24.60 24.60 24.60 26 -0.30(-1.20%)
Jun 22, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 21, 2004 24.90 24.90 24.90 24.90 66 +0.00(+0.00%)
Jun 18, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 17, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 16, 2004 24.90 24.90 24.90 24.90 16 +0.00(+0.00%)
Jun 15, 2004 24.90 24.90 24.90 24.90 16 -0.60(-2.35%)
Jun 14, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jun 10, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jun 09, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jun 08, 2004 26.10 26.10 25.50 25.50 23 +0.30(+1.19%)
Jun 07, 2004 25.20 25.20 25.20 25.20 110 +0.30(+1.20%)
Jun 04, 2004 24.90 24.90 24.90 24.90 30 -1.50(-5.68%)
Jun 03, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Jun 02, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Jun 01, 2004 26.40 27.60 26.40 26.40 140 +0.00(+0.00%)
May 28, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
May 27, 2004 26.40 26.40 26.40 26.40 3 +1.50(+6.02%)
May 26, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 25, 2004 25.20 25.20 24.90 24.90 46 -0.90(-3.49%)
May 24, 2004 24.90 25.80 24.90 25.80 20 +1.20(+4.88%)
May 21, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
May 20, 2004 24.60 24.60 24.60 24.60 33 +0.30(+1.23%)
May 19, 2004 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
May 18, 2004 24.90 24.90 24.30 24.30 200 -0.60(-2.41%)
May 17, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 14, 2004 24.90 24.90 24.90 24.90 70 +0.00(+0.00%)
May 13, 2004 24.90 24.90 24.90 24.90 50 +0.00(+0.00%)
May 12, 2004 24.90 24.90 24.90 24.90 66 +0.00(+0.00%)
May 11, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 10, 2004 24.90 24.90 24.90 24.90 46 +0.00(+0.00%)
May 07, 2004 24.90 24.90 24.90 24.90 3 -0.30(-1.19%)
May 06, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 05, 2004 25.20 25.20 25.20 25.20 33 +0.30(+1.20%)
May 04, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 03, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 30, 2004 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 29, 2004 24.90 24.90 24.90 24.90 143 +0.00(+0.00%)
Apr 28, 2004 24.90 24.90 24.90 24.90 33 -0.60(-2.35%)
Apr 27, 2004 25.50 25.50 25.50 25.50 73 -0.90(-3.41%)
Apr 26, 2004 26.40 26.40 26.40 26.40 23 +0.30(+1.15%)
Apr 23, 2004 26.10 26.10 26.10 26.10 33 -2.10(-7.45%)
Apr 22, 2004 27.90 28.20 27.90 28.20 33 +2.70(+10.59%)
Apr 21, 2004 25.50 25.50 25.50 25.50 6 -2.40(-8.60%)
Apr 20, 2004 27.90 27.90 27.90 27.90 0 +0.00(+0.00%)
Apr 19, 2004 27.90 27.90 27.90 27.90 3 +0.90(+3.33%)
Apr 16, 2004 27.00 27.00 27.00 27.00 10 -1.20(-4.26%)
Apr 15, 2004 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Apr 14, 2004 27.30 28.20 27.30 28.20 116 +1.20(+4.44%)
Apr 13, 2004 27.00 37.50 27.00 27.00 556 +3.00(+12.50%)
Apr 12, 2004 24.00 24.00 24.00 24.00 23 -0.30(-1.23%)
Apr 08, 2004 24.30 24.30 24.30 24.30 33 -2.70(-10.00%)
Apr 07, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 06, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 05, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 02, 2004 27.00 27.00 27.00 27.00 10 +1.50(+5.88%)
Apr 01, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Mar 31, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Mar 30, 2004 25.50 25.50 25.50 25.50 16 +1.50(+6.25%)
Mar 29, 2004 24.00 24.00 22.50 24.00 106 -1.50(-5.88%)
Mar 26, 2004 25.50 25.50 25.50 25.50 33 +1.50(+6.25%)
Mar 25, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 24, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 23, 2004 25.50 25.50 24.00 24.00 110 +0.00(+0.00%)
Mar 22, 2004 27.00 27.00 24.00 24.00 83 -3.00(-11.11%)
Mar 19, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 18, 2004 25.50 27.00 25.50 27.00 30 -1.50(-5.26%)
Mar 17, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 16, 2004 27.00 28.50 27.00 28.50 30 -1.50(-5.00%)
Mar 15, 2004 28.50 31.20 28.50 30.00 1,060 +5.40(+21.95%)
Mar 12, 2004 24.60 24.60 24.60 24.60 6 -0.90(-3.53%)
Mar 11, 2004 25.50 26.10 25.50 25.50 76 +0.00(+0.00%)
Mar 10, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Mar 09, 2004 29.40 29.70 25.50 25.50 660 -3.60(-12.37%)
Mar 08, 2004 27.00 29.10 27.00 29.10 150 +5.10(+21.25%)
Mar 05, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 04, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 03, 2004 25.50 25.50 24.00 24.00 66 -3.00(-11.11%)
Mar 02, 2004 27.00 27.00 27.00 27.00 36 +1.50(+5.88%)
Mar 01, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 27, 2004 25.50 25.50 25.50 25.50 33 +0.00(+0.00%)
Feb 26, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 25, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 24, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 23, 2004 25.50 25.50 25.50 25.50 3 -1.50(-5.56%)
Feb 20, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Feb 19, 2004 27.00 27.00 27.00 27.00 6 +1.50(+5.88%)
Feb 18, 2004 25.50 25.50 25.50 25.50 10 -1.80(-6.59%)
Feb 17, 2004 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 13, 2004 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 12, 2004 27.00 27.30 25.80 27.30 63 +0.30(+1.11%)
Feb 11, 2004 27.00 27.00 27.00 27.00 166 +0.00(+0.00%)
Feb 10, 2004 27.00 28.50 27.00 27.00 93 +1.50(+5.88%)
Feb 09, 2004 24.00 25.50 24.00 25.50 46 -1.20(-4.49%)
Feb 06, 2004 26.70 26.70 26.70 26.70 16 +1.20(+4.71%)
Feb 05, 2004 25.50 25.50 25.50 25.50 83 +0.30(+1.19%)
Feb 04, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Feb 03, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Feb 02, 2004 25.20 25.20 25.20 25.20 3 +1.20(+5.00%)
Jan 30, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jan 29, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jan 28, 2004 22.50 24.00 21.00 24.00 180 +0.00(+0.00%)
Jan 27, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jan 26, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jan 23, 2004 25.50 25.50 24.00 24.00 20 -1.50(-5.88%)
Jan 22, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 21, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 20, 2004 25.50 25.50 25.50 25.50 6 +0.00(+0.00%)
Jan 16, 2004 25.50 25.50 25.50 25.50 6 +1.50(+6.25%)
Jan 15, 2004 24.00 24.00 24.00 24.00 3 -4.20(-14.89%)
Jan 14, 2004 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Jan 13, 2004 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Jan 12, 2004 28.20 28.20 28.20 28.20 0 +0.30(+1.08%)
Jan 09, 2004 27.90 27.90 27.90 27.90 0 +0.00(+0.00%)
Jan 08, 2004 27.90 27.90 27.90 27.90 0 +0.00(+0.00%)
Jan 07, 2004 27.90 27.90 27.90 27.90 3 +0.00(+0.00%)
Jan 06, 2004 27.00 27.90 27.00 27.90 50 +1.20(+4.49%)
Jan 05, 2004 21.30 26.70 21.30 26.70 153 +4.20(+18.67%)
Dec 31, 2003 21.00 22.50 18.60 22.50 256 +0.90(+4.17%)
Dec 30, 2003 21.60 21.60 21.60 21.60 16 +0.30(+1.41%)
Dec 29, 2003 21.30 21.30 21.30 21.30 6 +0.30(+1.43%)
Dec 26, 2003 21.00 21.00 21.00 21.00 20 +0.00(+0.00%)
Dec 24, 2003 21.00 21.00 21.00 21.00 16 -0.30(-1.41%)
Dec 23, 2003 21.00 21.30 19.80 21.30 90 -1.20(-5.33%)
Dec 22, 2003 22.50 22.50 22.50 22.50 116 -3.90(-14.77%)
Dec 19, 2003 26.40 26.40 26.40 26.40 16 -0.60(-2.22%)
Dec 18, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Dec 17, 2003 27.00 27.00 27.00 27.00 3 -1.50(-5.26%)
Dec 16, 2003 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Dec 15, 2003 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Dec 12, 2003 28.50 28.50 28.50 28.50 33 +1.20(+4.40%)
Dec 11, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Dec 10, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Dec 09, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Dec 08, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Dec 05, 2003 27.30 27.30 27.30 27.30 3 -2.40(-8.08%)
Dec 04, 2003 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Dec 03, 2003 29.40 29.40 29.40 29.70 50 -1.80(-5.71%)
Dec 02, 2003 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 01, 2003 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Nov 28, 2003 31.50 31.50 31.50 31.50 0 +0.30(+0.96%)
Nov 26, 2003 30.60 31.20 31.20 31.20 116 +0.60(+1.96%)
Nov 25, 2003 30.60 30.60 30.60 30.60 0 +1.20(+4.08%)
Nov 24, 2003 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Nov 21, 2003 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Nov 20, 2003 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Nov 19, 2003 29.40 29.40 29.40 29.40 6 +2.10(+7.69%)
Nov 18, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Nov 17, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Nov 14, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Nov 13, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Nov 12, 2003 27.30 27.30 27.30 27.30 6 -2.70(-9.00%)
Nov 11, 2003 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 10, 2003 30.00 30.00 30.00 30.00 0 +1.50(+5.26%)
Nov 07, 2003 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Nov 06, 2003 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Nov 05, 2003 29.40 29.40 28.50 28.50 156 -2.40(-7.77%)
Nov 04, 2003 30.90 30.90 30.90 30.90 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.