Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 35.81 35.81 34.88 35.28 6,384,400 -0.53(-1.48%)
Sep 29, 2004 36.10 36.10 35.50 35.81 3,167,300 -0.32(-0.89%)
Sep 28, 2004 36.44 36.47 35.91 36.13 2,996,000 -0.26(-0.71%)
Sep 27, 2004 37.18 37.30 36.33 36.39 3,216,600 -0.79(-2.12%)
Sep 24, 2004 36.84 37.47 36.70 37.18 2,913,600 +0.43(+1.17%)
Sep 23, 2004 36.21 36.90 36.10 36.75 3,611,600 +0.66(+1.83%)
Sep 22, 2004 36.34 36.46 35.86 36.09 3,276,100 -0.59(-1.61%)
Sep 21, 2004 36.90 37.08 36.40 36.68 3,679,200 +0.03(+0.08%)
Sep 20, 2004 36.55 37.14 36.25 36.65 4,532,200 +0.09(+0.25%)
Sep 17, 2004 37.97 37.97 36.03 36.56 7,443,400 -1.17(-3.10%)
Sep 16, 2004 37.44 38.04 37.36 37.73 1,922,100 +0.38(+1.02%)
Sep 15, 2004 37.57 37.60 37.15 37.35 2,386,100 -0.22(-0.59%)
Sep 14, 2004 37.50 37.74 37.30 37.57 3,188,000 -0.23(-0.61%)
Sep 13, 2004 37.89 38.34 37.71 37.80 3,109,500 -0.19(-0.50%)
Sep 10, 2004 37.80 38.35 37.45 37.99 2,601,200 +0.36(+0.96%)
Sep 09, 2004 38.21 38.22 37.49 37.63 4,235,700 -0.97(-2.51%)
Sep 08, 2004 39.35 39.40 38.50 38.60 3,378,600 -0.60(-1.53%)
Sep 07, 2004 39.33 39.75 38.88 39.20 3,351,400 +0.17(+0.44%)
Sep 03, 2004 38.30 39.27 38.26 39.03 1,932,800 +0.74(+1.93%)
Sep 02, 2004 37.83 38.49 37.43 38.29 4,283,300 +0.47(+1.24%)
Sep 01, 2004 38.35 38.58 37.75 37.82 3,214,700 -0.50(-1.30%)
Aug 31, 2004 38.97 39.00 38.07 38.32 2,327,800 -0.64(-1.64%)
Aug 30, 2004 39.35 39.46 38.92 38.96 1,862,500 -0.39(-0.99%)
Aug 27, 2004 39.30 39.64 38.99 39.35 1,828,900 -0.02(-0.05%)
Aug 26, 2004 39.78 40.06 39.32 39.37 2,097,300 -0.42(-1.06%)
Aug 25, 2004 39.40 39.95 39.33 39.79 1,964,400 +0.34(+0.86%)
Aug 24, 2004 39.90 40.07 39.06 39.45 2,792,000 -0.45(-1.13%)
Aug 23, 2004 39.67 39.98 39.25 39.90 3,046,800 +0.23(+0.58%)
Aug 20, 2004 39.25 39.94 39.05 39.67 2,295,700 +0.42(+1.07%)
Aug 19, 2004 38.70 39.65 38.60 39.25 4,005,600 +0.55(+1.42%)
Aug 18, 2004 38.47 38.86 38.06 38.70 2,986,900 +0.22(+0.57%)
Aug 17, 2004 39.60 39.89 38.37 38.48 6,482,300 -0.27(-0.70%)
Aug 16, 2004 37.80 38.93 37.78 38.75 2,861,000 +1.04(+2.76%)
Aug 13, 2004 37.76 38.16 37.44 37.71 1,862,500 -0.05(-0.13%)
Aug 12, 2004 38.30 38.90 37.50 37.76 3,238,400 -0.79(-2.05%)
Aug 11, 2004 38.50 38.71 38.07 38.55 2,446,600 -0.45(-1.15%)
Aug 10, 2004 37.55 39.14 37.55 39.00 3,389,800 +1.65(+4.42%)
Aug 09, 2004 37.30 37.85 37.19 37.35 1,545,400 -0.22(-0.59%)
Aug 06, 2004 37.75 38.02 37.01 37.57 2,598,900 -0.55(-1.44%)
Aug 05, 2004 39.35 39.35 37.90 38.12 3,866,400 -1.13(-2.88%)
Aug 04, 2004 39.50 39.75 39.15 39.25 3,582,100 -0.44(-1.11%)
Aug 03, 2004 40.10 40.10 39.39 39.69 6,696,500 -0.51(-1.27%)
Aug 02, 2004 39.65 41.50 39.57 40.20 9,656,100 +0.20(+0.50%)
Jul 30, 2004 39.55 40.00 39.09 40.00 2,364,200 +0.45(+1.14%)
Jul 29, 2004 38.95 39.71 38.88 39.55 1,655,000 +0.88(+2.28%)
Jul 28, 2004 38.75 38.95 37.79 38.67 1,310,200 -0.28(-0.72%)
Jul 27, 2004 37.30 38.98 37.28 38.95 2,211,700 +1.82(+4.90%)
Jul 26, 2004 37.94 38.00 37.11 37.13 1,760,500 -0.81(-2.13%)
Jul 23, 2004 38.46 38.85 37.63 37.94 1,611,100 -0.52(-1.35%)
Jul 22, 2004 37.85 38.54 37.44 38.46 2,320,600 +0.26(+0.68%)
Jul 21, 2004 39.17 39.42 38.20 38.20 2,383,800 -0.85(-2.18%)
Jul 20, 2004 37.83 39.23 37.81 39.05 1,795,300 +1.14(+3.01%)
Jul 19, 2004 38.40 38.65 37.66 37.91 1,646,700 -0.29(-0.76%)
Jul 16, 2004 39.25 39.30 38.20 38.20 1,527,400 -0.85(-2.18%)
Jul 15, 2004 39.40 39.46 38.74 39.05 2,534,300 -0.37(-0.94%)
Jul 14, 2004 40.20 40.20 39.09 39.42 3,219,000 -0.38(-0.95%)
Jul 13, 2004 39.04 39.83 38.90 39.80 2,532,200 +0.70(+1.79%)
Jul 12, 2004 38.44 39.26 38.07 39.10 2,859,000 +0.67(+1.74%)
Jul 09, 2004 38.30 38.55 37.87 38.43 3,024,300 +0.31(+0.81%)
Jul 08, 2004 36.65 38.41 35.88 38.12 7,135,900 +1.91(+5.27%)
Jul 07, 2004 36.58 36.85 36.12 36.21 2,533,600 -0.42(-1.15%)
Jul 06, 2004 36.65 36.78 36.30 36.63 1,975,300 -0.16(-0.43%)
Jul 02, 2004 37.45 37.51 36.41 36.79 1,875,300 -0.69(-1.84%)
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.