Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 29.70 29.95 29.27 29.88 3,516,263 +0.22(+0.74%)
Sep 29, 2004 29.88 29.94 29.66 29.66 2,430,300 -0.12(-0.40%)
Sep 28, 2004 30.09 30.35 29.77 29.78 2,881,845 -0.33(-1.08%)
Sep 27, 2004 29.75 30.13 29.73 30.11 4,191,864 +0.32(+1.07%)
Sep 24, 2004 29.49 29.79 29.47 29.79 2,873,510 +0.38(+1.28%)
Sep 23, 2004 29.21 29.51 29.21 29.41 2,106,227 +0.10(+0.33%)
Sep 22, 2004 29.25 29.58 29.24 29.31 1,915,510 -0.19(-0.64%)
Sep 21, 2004 29.01 29.51 29.00 29.50 2,151,823 +0.41(+1.42%)
Sep 20, 2004 28.97 29.18 28.92 29.09 1,505,148 +0.13(+0.44%)
Sep 17, 2004 29.37 29.55 28.91 28.96 3,541,267 -0.37(-1.25%)
Sep 16, 2004 29.04 29.33 28.91 29.33 2,271,451 +0.32(+1.10%)
Sep 15, 2004 29.03 29.13 28.87 29.01 4,078,119 -0.02(-0.06%)
Sep 14, 2004 28.96 29.10 28.72 29.03 2,514,628 +0.18(+0.62%)
Sep 13, 2004 28.41 28.85 28.38 28.85 2,671,516 +0.52(+1.84%)
Sep 10, 2004 28.13 28.35 27.92 28.33 1,163,916 +0.27(+0.95%)
Sep 09, 2004 28.15 28.30 27.93 28.06 1,665,959 -0.04(-0.15%)
Sep 08, 2004 28.33 28.49 28.10 28.10 2,042,491 -0.33(-1.15%)
Sep 07, 2004 28.46 28.51 28.31 28.43 1,109,005 +0.02(+0.09%)
Sep 03, 2004 28.33 28.55 28.33 28.40 1,073,705 +0.03(+0.12%)
Sep 02, 2004 28.07 28.40 28.07 28.37 1,769,898 +0.15(+0.53%)
Sep 01, 2004 27.91 28.33 27.91 28.22 1,767,937 +0.25(+0.90%)
Aug 31, 2004 27.62 28.00 27.62 27.97 1,608,597 +0.38(+1.39%)
Aug 30, 2004 27.89 27.89 27.56 27.58 914,855 -0.37(-1.31%)
Aug 27, 2004 27.98 28.12 27.90 27.95 1,111,456 +0.08(+0.28%)
Aug 26, 2004 27.79 28.02 27.74 27.87 1,014,382 +0.13(+0.49%)
Aug 25, 2004 27.63 27.87 27.46 27.74 1,417,879 +0.01(+0.03%)
Aug 24, 2004 27.92 28.09 27.63 27.73 2,190,065 +0.02(+0.09%)
Aug 23, 2004 27.89 27.92 27.71 27.71 1,555,157 -0.17(-0.60%)
Aug 20, 2004 27.86 27.94 27.78 27.87 1,674,294 +0.01(+0.04%)
Aug 19, 2004 27.82 27.94 27.74 27.86 1,907,665 +13.95(+100.26%)
Aug 16, 2004 13.55 13.91 13.51 13.91 1,129,842 +0.35(+2.57%)
Aug 13, 2004 13.62 13.66 13.51 13.56 861,415 -0.07(-0.48%)
Aug 12, 2004 13.67 13.70 13.53 13.63 1,756,415 -0.18(-1.29%)
Aug 11, 2004 13.75 13.84 13.68 13.81 1,101,406 +0.01(+0.06%)
Aug 10, 2004 13.68 13.83 13.57 13.80 1,849,077 +0.11(+0.83%)
Aug 09, 2004 13.72 13.78 13.67 13.68 567,249 -0.05(-0.36%)
Aug 06, 2004 13.72 13.90 13.69 13.73 1,665,224 +0.04(+0.31%)
Aug 05, 2004 14.05 14.06 13.69 13.69 2,267,283 -0.41(-2.89%)
Aug 04, 2004 14.18 14.20 14.00 14.10 1,370,567 -0.11(-0.75%)
Aug 03, 2004 14.07 14.23 14.02 14.20 2,737,458 -0.06(-0.43%)
Aug 02, 2004 13.89 14.51 13.71 14.27 6,657,709 +0.38(+2.70%)
Jul 30, 2004 13.44 13.89 13.38 13.89 3,262,054 +0.49(+3.67%)
Jul 29, 2004 13.40 13.53 13.28 13.40 1,065,125 -0.04(-0.30%)
Jul 28, 2004 13.21 13.45 13.18 13.44 2,163,590 -0.02(-0.14%)
Jul 27, 2004 13.36 13.50 13.36 13.46 1,067,577 +0.20(+1.54%)
Jul 26, 2004 13.29 13.38 13.18 13.25 514,790 -0.04(-0.29%)
Jul 23, 2004 13.47 13.48 13.29 13.29 974,669 -0.13(-0.94%)
Jul 22, 2004 13.38 13.50 13.30 13.42 951,381 +0.03(+0.26%)
Jul 21, 2004 13.54 13.65 13.37 13.38 732,718 -0.13(-0.94%)
Jul 20, 2004 13.38 13.57 13.34 13.51 1,476,712 +0.17(+1.30%)
Jul 19, 2004 13.29 13.43 13.27 13.34 728,060 +0.03(+0.21%)
Jul 16, 2004 13.30 13.36 13.20 13.31 925,396 +0.04(+0.31%)
Jul 15, 2004 13.29 13.35 13.24 13.27 951,381 -0.03(-0.23%)
Jul 14, 2004 13.31 13.44 13.20 13.30 746,691 -0.06(-0.44%)
Jul 13, 2004 13.30 13.39 13.28 13.36 534,401 +0.03(+0.26%)
Jul 12, 2004 13.35 13.39 13.24 13.32 683,445 -0.02(-0.17%)
Jul 09, 2004 13.44 13.53 13.33 13.35 924,906 -0.09(-0.70%)
Jul 08, 2004 13.43 13.50 13.38 13.44 1,168,328 -0.02(-0.17%)
Jul 07, 2004 13.28 13.48 13.28 13.46 1,993,709 +0.15(+1.13%)
Jul 06, 2004 13.34 13.39 13.25 13.31 1,109,740 -0.10(-0.76%)
Jul 02, 2004 13.44 13.46 13.35 13.41 836,656 -0.03(-0.20%)
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.