Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 36.79 37.05 36.45 36.50 384,500 -0.44(-1.19%)
Oct 28, 2004 36.71 37.17 36.55 36.94 398,800 +0.23(+0.63%)
Oct 27, 2004 36.00 36.74 35.91 36.71 954,500 +1.16(+3.26%)
Oct 26, 2004 35.38 35.65 35.12 35.55 347,100 +0.30(+0.85%)
Oct 25, 2004 35.39 35.50 35.07 35.25 191,300 -0.39(-1.09%)
Oct 22, 2004 36.00 36.02 35.63 35.64 484,300 -0.21(-0.59%)
Oct 21, 2004 35.76 35.99 35.67 35.85 522,000 -0.30(-0.83%)
Oct 20, 2004 36.16 36.17 35.86 36.15 602,400 +0.21(+0.58%)
Oct 19, 2004 36.11 36.22 35.89 35.94 388,300 +0.30(+0.84%)
Oct 18, 2004 35.69 35.83 35.44 35.64 538,800 -0.31(-0.86%)
Oct 15, 2004 35.74 36.21 35.60 35.95 669,000 +0.74(+2.10%)
Oct 14, 2004 35.37 35.48 35.13 35.21 998,400 -0.42(-1.18%)
Oct 13, 2004 35.46 35.63 35.29 35.63 359,700 +0.43(+1.22%)
Oct 12, 2004 35.06 35.32 34.81 35.20 554,200 -0.52(-1.46%)
Oct 11, 2004 35.65 35.80 35.57 35.72 637,500 -0.06(-0.17%)
Oct 08, 2004 35.62 35.99 35.59 35.78 300,400 -0.03(-0.08%)
Oct 07, 2004 36.26 36.33 35.52 35.81 705,400 -0.62(-1.70%)
Oct 06, 2004 36.36 36.53 36.25 36.43 1,141,600 -0.71(-1.91%)
Oct 05, 2004 36.66 37.36 36.65 37.14 706,100 +0.36(+0.98%)
Oct 04, 2004 36.77 36.88 36.65 36.78 359,800 -0.13(-0.35%)
Oct 01, 2004 36.25 36.93 36.20 36.91 689,800 +0.30(+0.82%)
Sep 30, 2004 36.80 36.94 36.02 36.61 1,405,300 +0.11(+0.30%)
Sep 29, 2004 36.23 36.55 36.14 36.50 803,800 +0.54(+1.50%)
Sep 28, 2004 35.88 36.00 35.60 35.96 753,200 +0.72(+2.04%)
Sep 27, 2004 34.95 35.60 34.91 35.24 457,600 +0.35(+1.00%)
Sep 24, 2004 35.09 35.14 34.80 34.89 720,000 -0.17(-0.48%)
Sep 23, 2004 34.96 35.18 34.91 35.06 789,800 -0.04(-0.11%)
Sep 22, 2004 35.03 35.27 34.96 35.10 630,200 -0.35(-0.99%)
Sep 21, 2004 34.99 35.45 34.97 35.45 582,500 +0.62(+1.78%)
Sep 20, 2004 34.72 34.98 34.63 34.83 527,600 -0.23(-0.66%)
Sep 17, 2004 35.00 35.08 34.84 35.06 332,000 +0.16(+0.46%)
Sep 16, 2004 34.73 34.94 34.65 34.90 180,300 +0.05(+0.14%)
Sep 15, 2004 34.84 34.86 34.74 34.85 783,000 -0.40(-1.13%)
Sep 14, 2004 34.90 35.29 34.90 35.25 626,600 +0.54(+1.56%)
Sep 13, 2004 34.79 34.98 34.69 34.71 452,700 -0.04(-0.12%)
Sep 10, 2004 34.62 34.80 34.59 34.75 540,300 +0.42(+1.22%)
Sep 09, 2004 34.10 34.38 34.08 34.33 1,058,800 +0.07(+0.20%)
Sep 08, 2004 33.81 34.29 33.72 34.26 933,400 +0.15(+0.44%)
Sep 07, 2004 34.18 34.26 33.83 34.11 1,286,400 -1.18(-3.34%)
Sep 03, 2004 34.97 35.42 34.94 35.29 672,400 -0.06(-0.17%)
Sep 02, 2004 34.96 35.39 34.88 35.35 567,500 -0.13(-0.37%)
Sep 01, 2004 35.35 35.50 35.22 35.48 683,000 -0.12(-0.34%)
Aug 31, 2004 35.50 35.80 35.36 35.60 1,260,400 -1.08(-2.94%)
Aug 30, 2004 35.72 36.78 35.46 36.68 1,534,500 +1.34(+3.79%)
Aug 27, 2004 35.32 35.42 35.11 35.34 802,500 -0.07(-0.20%)
Aug 26, 2004 35.02 35.41 34.96 35.41 2,491,900 +0.62(+1.78%)
Aug 25, 2004 34.49 34.87 34.44 34.79 140,000 +0.30(+0.87%)
Aug 24, 2004 34.45 34.56 34.40 34.49 207,400 -0.22(-0.63%)
Aug 23, 2004 34.69 34.84 34.61 34.71 327,000 +0.04(+0.12%)
Aug 20, 2004 34.30 34.77 34.30 34.67 202,100 +0.17(+0.49%)
Aug 19, 2004 34.23 34.59 34.23 34.50 1,045,800 +0.09(+0.26%)
Aug 18, 2004 34.14 34.52 34.10 34.41 223,200 -0.04(-0.12%)
Aug 17, 2004 34.46 34.54 34.27 34.45 164,700 -0.25(-0.72%)
Aug 16, 2004 34.38 34.82 34.36 34.70 101,500 +0.37(+1.08%)
Aug 13, 2004 34.04 34.51 34.01 34.33 114,900 +0.38(+1.12%)
Aug 12, 2004 34.06 34.06 33.80 33.95 457,200 -0.22(-0.64%)
Aug 11, 2004 33.90 34.25 33.88 34.17 105,800 +0.23(+0.68%)
Aug 10, 2004 33.33 34.19 33.33 33.94 405,500 +0.43(+1.28%)
Aug 09, 2004 34.00 34.00 33.24 33.51 351,700 -0.18(-0.53%)
Aug 06, 2004 33.67 33.87 33.40 33.69 188,800 +0.28(+0.84%)
Aug 05, 2004 33.68 33.81 33.33 33.41 181,400 -0.17(-0.51%)
Aug 04, 2004 33.36 33.58 33.30 33.58 115,400 +0.22(+0.66%)
Aug 03, 2004 33.38 33.53 33.35 33.36 118,400 +0.05(+0.15%)
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.