Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Apr 29, 2004 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Apr 28, 2004 17.55 17.55 17.55 17.55 176 -0.03(-0.20%)
Apr 27, 2004 17.59 17.59 17.59 17.59 176 -0.51(-2.82%)
Apr 26, 2004 18.06 18.10 18.01 18.10 11,634 +0.03(+0.16%)
Apr 23, 2004 17.59 18.07 17.59 18.07 3,525 +0.48(+2.74%)
Apr 22, 2004 17.44 17.87 16.77 17.59 5,288 +0.14(+0.82%)
Apr 21, 2004 17.59 17.66 17.44 17.44 6,170 +0.00(+0.00%)
Apr 20, 2004 17.59 17.59 17.44 17.44 352 +0.16(+0.95%)
Apr 19, 2004 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Apr 16, 2004 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Apr 15, 2004 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Apr 14, 2004 17.59 17.87 17.28 17.28 2,468 -0.79(-4.36%)
Apr 13, 2004 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Apr 12, 2004 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Apr 08, 2004 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Apr 07, 2004 18.07 18.07 18.06 18.07 1,762 +0.00(+0.00%)
Apr 06, 2004 18.07 18.07 18.07 18.07 1,762 +0.00(+0.00%)
Apr 05, 2004 17.87 18.07 17.87 18.07 1,410 +0.03(+0.16%)
Apr 02, 2004 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Apr 01, 2004 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Mar 31, 2004 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Mar 30, 2004 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Mar 29, 2004 18.04 18.04 18.04 18.04 176 +0.09(+0.51%)
Mar 26, 2004 17.95 17.95 17.95 17.95 1,234 +1.18(+7.04%)
Mar 25, 2004 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Mar 24, 2004 17.16 17.17 16.76 16.77 3,173 -1.24(-6.90%)
Mar 23, 2004 18.01 18.01 18.01 18.01 176 +0.00(+0.00%)
Mar 22, 2004 17.59 18.01 17.59 18.01 1,057 +0.85(+4.96%)
Mar 19, 2004 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Mar 18, 2004 17.16 17.16 17.16 17.16 176 -0.43(-2.42%)
Mar 17, 2004 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Mar 16, 2004 17.87 17.87 17.59 17.59 49,712 -0.28(-1.59%)
Mar 15, 2004 17.51 17.87 17.51 17.87 352 +0.00(+0.00%)
Mar 12, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Mar 11, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Mar 10, 2004 17.87 17.87 17.87 17.87 176 +0.00(+0.00%)
Mar 09, 2004 18.01 18.01 17.87 17.87 1,410 -0.14(-0.79%)
Mar 08, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Mar 05, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Mar 04, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Mar 03, 2004 18.00 18.01 18.00 18.01 881 +0.15(+0.86%)
Mar 02, 2004 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Mar 01, 2004 17.86 17.86 17.86 17.86 352 +0.00(+0.00%)
Feb 27, 2004 17.86 17.86 17.86 17.86 528 -0.17(-0.92%)
Feb 26, 2004 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 25, 2004 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 24, 2004 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 23, 2004 18.01 18.02 18.01 18.02 352 +0.01(+0.06%)
Feb 20, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 19, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 18, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 17, 2004 18.01 18.01 18.01 18.01 176 +0.14(+0.79%)
Feb 13, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Feb 12, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Feb 11, 2004 17.98 17.98 17.87 17.87 2,468 -0.11(-0.63%)
Feb 10, 2004 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Feb 09, 2004 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Feb 06, 2004 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Feb 05, 2004 17.98 17.98 17.98 17.98 176 +0.00(+0.00%)
Feb 04, 2004 17.98 17.98 17.98 17.98 528 +0.00(+0.00%)
Feb 03, 2004 17.98 17.98 17.98 17.98 352 +0.00(+0.00%)
Feb 02, 2004 17.98 17.98 17.98 17.98 705 +0.11(+0.64%)
Jan 30, 2004 17.87 17.90 17.87 17.87 3,173 +0.00(+0.00%)
Jan 29, 2004 17.87 17.98 17.87 17.87 5,464 +0.00(+0.00%)
Jan 28, 2004 17.87 17.90 17.65 17.87 10,048 +0.01(+0.03%)
Jan 27, 2004 17.61 17.86 17.61 17.86 528 -0.01(-0.03%)
Jan 26, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Jan 23, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Jan 22, 2004 17.86 17.87 17.86 17.87 881 +0.00(+0.00%)
Jan 21, 2004 17.73 17.87 17.73 17.87 15,865 +0.28(+1.58%)
Jan 20, 2004 17.59 17.59 17.59 17.59 176 -0.14(-0.77%)
Jan 16, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 15, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 14, 2004 17.73 17.73 17.73 17.73 1,762 +0.00(+0.00%)
Jan 13, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 12, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 09, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 08, 2004 17.73 17.73 17.71 17.73 528 +0.00(+0.00%)
Jan 07, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 06, 2004 17.73 17.73 17.61 17.73 4,230 +0.00(+0.00%)
Jan 05, 2004 17.73 17.73 17.73 17.73 528 +0.00(+0.00%)
Dec 31, 2003 17.73 17.73 17.61 17.73 1,410 +0.00(+0.00%)
Dec 30, 2003 17.73 17.73 17.73 17.73 352 -0.00(-0.00%)
Dec 29, 2003 17.73 17.73 17.73 17.73 1,979 +0.00(+0.00%)
Dec 26, 2003 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Dec 24, 2003 17.73 17.73 17.73 17.73 789 +0.00(+0.00%)
Dec 23, 2003 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Dec 22, 2003 17.73 17.73 17.73 17.73 705 +0.00(+0.00%)
Dec 19, 2003 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Dec 18, 2003 17.73 17.73 17.73 17.73 1,234 -0.14(-0.76%)
Dec 17, 2003 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Dec 16, 2003 17.73 17.86 17.73 17.86 1,939 +0.14(+0.76%)
Dec 15, 2003 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Dec 12, 2003 17.73 17.73 17.73 17.73 772 -0.14(-0.79%)
Dec 11, 2003 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Dec 10, 2003 17.44 17.87 17.44 17.87 7,051 +0.43(+2.44%)
Dec 09, 2003 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Dec 08, 2003 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Dec 05, 2003 17.44 17.44 17.30 17.44 705 +0.01(+0.07%)
Dec 04, 2003 17.43 17.43 17.43 17.43 352 +0.09(+0.52%)
Dec 03, 2003 17.28 17.34 17.28 17.34 405 +0.32(+1.90%)
Dec 02, 2003 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 01, 2003 17.44 17.44 17.02 17.02 2,291 -0.28(-1.61%)
Nov 28, 2003 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 26, 2003 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 25, 2003 17.06 17.30 17.06 17.30 475 +0.01(+0.07%)
Nov 24, 2003 17.44 17.44 17.14 17.28 1,057 +0.22(+1.30%)
Nov 21, 2003 17.34 17.37 17.06 17.06 2,413 -0.38(-2.18%)
Nov 20, 2003 17.41 17.44 17.41 17.44 881 +0.00(+0.00%)
Nov 19, 2003 17.44 17.44 17.44 17.44 528 +0.57(+3.36%)
Nov 18, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Nov 17, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Nov 14, 2003 16.89 16.89 16.88 16.88 881 -0.14(-0.83%)
Nov 13, 2003 17.02 17.02 17.02 17.02 1,179 +0.21(+1.25%)
Nov 12, 2003 16.96 16.96 16.81 16.81 1,410 -0.18(-1.04%)
Nov 11, 2003 16.98 16.98 16.98 16.98 176 +0.25(+1.49%)
Nov 10, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 07, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 06, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 05, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 04, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 03, 2003 16.69 16.73 16.69 16.73 705 +0.26(+1.58%)
Oct 31, 2003 16.47 16.47 16.47 16.47 528 +0.16(+1.01%)
Oct 30, 2003 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Oct 29, 2003 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Oct 28, 2003 16.39 16.39 16.31 16.31 705 +0.03(+0.17%)
Oct 27, 2003 16.28 16.28 16.28 16.28 352 -0.18(-1.10%)
Oct 24, 2003 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Oct 23, 2003 16.39 16.46 16.39 16.46 1,234 +0.01(+0.07%)
Oct 22, 2003 16.31 16.45 16.31 16.45 352 -0.09(-0.51%)
Oct 21, 2003 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Oct 20, 2003 16.54 16.54 16.54 16.54 528 +0.65(+4.11%)
Oct 17, 2003 16.05 16.05 15.88 15.88 1,586 -0.15(-0.92%)
Oct 16, 2003 16.17 16.17 16.03 16.03 2,820 -0.73(-4.37%)
Oct 15, 2003 16.88 17.02 16.76 16.76 528 +0.46(+2.82%)
Oct 14, 2003 16.45 16.45 16.30 16.30 1,057 +0.07(+0.42%)
Oct 13, 2003 16.23 16.23 16.23 16.23 705 +0.21(+1.31%)
Oct 10, 2003 16.03 16.03 16.03 16.03 352 -0.14(-0.88%)
Oct 09, 2003 16.17 16.17 16.17 16.17 176 +0.14(+0.88%)
Oct 08, 2003 16.32 16.32 15.89 16.03 1,586 -0.43(-2.59%)
Oct 07, 2003 15.93 16.45 15.88 16.45 3,349 +0.10(+0.62%)
Oct 06, 2003 16.45 16.45 16.35 16.35 2,644 -0.22(-1.30%)
Oct 03, 2003 16.08 16.56 16.08 16.56 1,657 +0.54(+3.36%)
Oct 02, 2003 16.17 16.17 16.03 16.03 1,586 -0.42(-2.55%)
Oct 01, 2003 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Sep 30, 2003 16.44 16.44 16.44 16.44 1,939 +0.42(+2.62%)
Sep 29, 2003 16.17 16.17 16.03 16.03 705 +0.00(+0.00%)
Sep 26, 2003 16.17 16.17 16.03 16.03 2,115 -0.28(-1.74%)
Sep 25, 2003 16.31 16.31 16.31 16.31 176 -0.14(-0.86%)
Sep 24, 2003 16.45 16.45 16.45 16.45 352 -0.11(-0.68%)
Sep 23, 2003 16.56 16.56 16.56 16.56 352 +0.11(+0.66%)
Sep 22, 2003 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Sep 19, 2003 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Sep 18, 2003 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Sep 17, 2003 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Sep 16, 2003 16.46 16.51 16.46 16.46 2,820 -0.56(-3.30%)
Sep 15, 2003 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Sep 12, 2003 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Sep 11, 2003 17.02 17.02 17.02 17.02 0 -0.43(-2.44%)
Sep 10, 2003 17.02 17.44 16.94 17.44 1,586 +1.19(+7.29%)
Sep 09, 2003 16.26 16.26 16.26 16.26 0 -0.14(-0.83%)
Sep 08, 2003 16.39 16.39 16.39 16.39 352 +0.14(+0.84%)
Sep 05, 2003 16.45 16.26 16.26 16.26 176 -0.19(-1.17%)
Sep 04, 2003 16.45 16.62 16.36 16.45 7,756 -0.14(-0.85%)
Sep 03, 2003 16.58 16.59 16.45 16.59 1,939 +0.08(+0.48%)
Sep 02, 2003 16.51 16.51 16.51 16.51 176 +0.35(+2.14%)
Aug 29, 2003 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Aug 28, 2003 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Aug 27, 2003 16.16 16.17 16.16 16.17 1,057 +0.15(+0.92%)
Aug 26, 2003 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Aug 25, 2003 16.17 16.17 16.02 16.02 881 -0.43(-2.62%)
Aug 22, 2003 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Aug 19, 2003 16.45 16.45 16.45 16.45 352 -0.14(-0.85%)
Aug 18, 2003 16.59 16.59 16.45 16.59 881 +0.00(+0.00%)
Aug 15, 2003 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Aug 14, 2003 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Aug 13, 2003 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Aug 12, 2003 16.88 16.88 16.59 16.59 528 -0.28(-1.68%)
Aug 11, 2003 16.95 16.95 16.88 16.88 528 +0.37(+2.23%)
Aug 08, 2003 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Aug 07, 2003 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Aug 06, 2003 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Aug 05, 2003 16.62 16.62 16.46 16.51 705 -0.23(-1.36%)
Aug 04, 2003 17.02 17.02 16.45 16.73 3,349 -0.57(-3.28%)
Aug 01, 2003 17.30 17.30 17.30 17.30 352 +0.22(+1.30%)
Jul 31, 2003 17.08 17.08 17.08 17.08 352 +0.00(+0.00%)
Jul 30, 2003 17.08 17.08 17.08 17.08 1,762 -0.37(-2.14%)
Jul 29, 2003 17.44 17.45 17.44 17.45 1,586 -0.12(-0.71%)
Jul 28, 2003 17.27 17.58 17.27 17.58 1,234 -0.16(-0.90%)
Jul 25, 2003 17.74 17.74 17.74 17.74 0 +0.00(+0.00%)
Jul 24, 2003 17.74 17.74 17.74 17.74 0 +0.00(+0.00%)
Jul 23, 2003 17.39 17.74 17.39 17.74 705 +0.34(+1.96%)
Jul 22, 2003 17.40 17.40 17.40 17.40 176 +0.49(+2.92%)
Jul 21, 2003 16.90 16.90 16.90 16.90 176 +0.17(+1.02%)
Jul 18, 2003 17.02 17.02 16.73 16.73 528 -0.23(-1.34%)
Jul 17, 2003 16.96 16.96 16.96 16.96 528 +0.20(+1.18%)
Jul 16, 2003 16.76 16.76 16.76 16.76 0 +0.00(+0.00%)
Jul 15, 2003 17.59 17.59 16.76 16.76 2,291 -0.86(-4.86%)
Jul 14, 2003 17.57 17.62 17.57 17.62 1,586 -0.24(-1.37%)
Jul 11, 2003 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Jul 10, 2003 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Jul 09, 2003 17.86 17.86 17.59 17.86 1,057 -0.14(-0.79%)
Jul 08, 2003 17.93 18.00 16.62 18.00 1,410 +0.14(+0.76%)
Jul 07, 2003 17.47 17.87 17.47 17.87 1,762 +0.28(+1.61%)
Jul 03, 2003 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Jul 02, 2003 17.01 17.59 17.01 17.59 3,173 +0.58(+3.40%)
Jul 01, 2003 17.01 17.01 17.01 17.01 1,057 +0.00(+0.00%)
Jun 30, 2003 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Jun 27, 2003 17.36 17.36 16.45 17.01 1,234 -0.01(-0.07%)
Jun 26, 2003 16.56 17.02 16.56 17.02 1,762 +0.08(+0.47%)
Jun 25, 2003 16.97 16.98 16.94 16.94 705 -0.53(-3.05%)
Jun 24, 2003 17.30 17.47 17.30 17.47 1,939 -0.11(-0.64%)
Jun 23, 2003 17.59 17.59 17.58 17.58 1,586 +0.28(+1.64%)
Jun 20, 2003 17.30 17.30 17.30 17.30 528 -0.28(-1.61%)
Jun 19, 2003 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Jun 18, 2003 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Jun 17, 2003 17.59 17.59 17.59 17.59 176 +0.01(+0.03%)
Jun 16, 2003 17.58 17.58 17.58 17.58 881 +0.00(+0.00%)
Jun 13, 2003 17.58 17.58 17.58 17.58 352 +0.00(+0.00%)
Jun 12, 2003 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Jun 11, 2003 17.58 17.58 17.58 17.58 352 -0.01(-0.04%)
Jun 10, 2003 17.59 17.64 17.59 17.59 5,288 -1.90(-9.75%)
Jun 09, 2003 19.17 19.54 19.17 19.49 7,051 +0.36(+1.87%)
Jun 06, 2003 19.13 19.13 19.13 19.13 352 +0.02(+0.12%)
Jun 05, 2003 19.54 19.54 19.11 19.11 705 -0.49(-2.52%)
Jun 04, 2003 19.23 19.66 19.23 19.60 7,932 -0.26(-1.29%)
Jun 03, 2003 19.85 19.85 19.85 19.85 1,057 +0.28(+1.42%)
Jun 02, 2003 20.00 20.27 19.43 19.58 1,762 -0.28(-1.40%)
May 30, 2003 19.00 20.14 19.00 19.85 2,291 +0.79(+4.17%)
May 29, 2003 18.58 19.71 18.58 19.06 4,936 +0.48(+2.60%)
May 28, 2003 18.01 18.58 18.01 18.58 1,586 +0.42(+2.31%)
May 27, 2003 17.02 18.16 17.02 18.16 1,234 +1.42(+8.51%)
May 23, 2003 16.85 16.85 15.32 16.73 2,996 -0.57(-3.28%)
May 22, 2003 16.73 17.30 16.73 17.30 705 +1.12(+6.94%)
May 21, 2003 16.45 16.45 16.18 16.18 705 -0.06(-0.38%)
May 20, 2003 15.88 16.24 15.88 16.24 4,054 -0.69(-4.06%)
May 19, 2003 16.93 16.93 16.93 16.93 0 +0.00(+0.00%)
May 16, 2003 16.93 16.93 16.93 16.93 0 +0.00(+0.00%)
May 15, 2003 16.93 16.93 16.93 16.93 528 +0.49(+2.97%)
May 14, 2003 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
May 13, 2003 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
May 12, 2003 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
May 09, 2003 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
May 08, 2003 16.44 16.44 16.44 16.44 881 +0.40(+2.48%)
May 07, 2003 16.59 17.00 16.04 16.04 6,875 -1.54(-8.77%)
May 06, 2003 17.02 17.59 17.02 17.59 881 +1.13(+6.90%)
May 05, 2003 16.45 16.45 16.45 16.45 176 +0.00(+0.00%)
May 02, 2003 16.45 16.45 16.45 16.45 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.