Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 31.25 31.50 30.15 30.60 63,646,900 +0.42(+1.39%)
Sep 29, 2004 30.25 30.39 30.11 30.18 15,753,000 +0.10(+0.33%)
Sep 28, 2004 29.78 30.30 29.73 30.08 21,052,500 +0.46(+1.55%)
Sep 27, 2004 29.75 30.04 29.58 29.62 19,222,200 -0.04(-0.13%)
Sep 24, 2004 30.00 30.05 29.60 29.66 28,263,200 -0.27(-0.90%)
Sep 23, 2004 30.57 30.57 29.90 29.93 25,615,700 -0.27(-0.89%)
Sep 22, 2004 30.72 30.90 30.05 30.20 25,605,500 -0.69(-2.23%)
Sep 21, 2004 30.99 31.09 30.83 30.89 18,386,800 -0.10(-0.32%)
Sep 20, 2004 31.40 31.47 30.85 30.99 27,818,700 -0.73(-2.30%)
Sep 17, 2004 31.86 31.89 31.55 31.72 23,482,100 -0.06(-0.19%)
Sep 16, 2004 31.67 32.06 31.67 31.78 12,352,700 -0.07(-0.22%)
Sep 15, 2004 32.12 32.18 31.83 31.85 15,695,300 -0.27(-0.84%)
Sep 14, 2004 32.33 32.63 32.10 32.12 14,880,500 -0.01(-0.03%)
Sep 13, 2004 32.00 32.15 31.82 32.13 21,305,100 +0.27(+0.85%)
Sep 10, 2004 32.25 32.26 31.27 31.86 30,666,300 -0.58(-1.79%)
Sep 09, 2004 32.79 32.86 32.40 32.44 11,535,800 -0.33(-1.01%)
Sep 08, 2004 32.74 32.89 32.63 32.77 12,032,200 +0.03(+0.09%)
Sep 07, 2004 32.86 33.00 32.42 32.74 14,121,700 +0.19(+0.58%)
Sep 03, 2004 32.71 33.05 32.55 32.55 14,138,300 -0.15(-0.46%)
Sep 02, 2004 32.45 32.79 31.99 32.70 16,839,300 +0.35(+1.08%)
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.