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%)
Sep 01, 2004 32.55 32.69 32.27 32.35 14,382,900 -0.32(-0.98%)
Aug 31, 2004 32.32 32.71 32.30 32.67 14,258,900 +0.38(+1.18%)
Aug 30, 2004 32.32 32.52 32.25 32.29 11,080,700 -0.36(-1.10%)
Aug 27, 2004 32.48 32.73 32.42 32.65 11,452,000 +0.34(+1.05%)
Aug 26, 2004 31.98 32.35 31.92 32.31 14,474,600 +0.40(+1.25%)
Aug 25, 2004 31.57 31.98 31.51 31.91 14,077,300 +0.38(+1.21%)
Aug 24, 2004 31.94 31.95 31.50 31.53 10,667,900 -0.12(-0.38%)
Aug 23, 2004 31.60 31.98 31.57 31.65 13,237,200 -0.09(-0.28%)
Aug 20, 2004 31.39 31.78 31.30 31.74 13,312,000 +0.26(+0.83%)
Aug 19, 2004 31.75 31.95 31.27 31.48 12,397,400 -0.37(-1.16%)
Aug 18, 2004 31.22 31.88 31.05 31.85 15,628,800 +0.47(+1.50%)
Aug 17, 2004 31.45 31.55 31.13 31.38 13,655,000 -0.02(-0.06%)
Aug 16, 2004 31.20 31.56 31.06 31.40 9,985,400 +0.25(+0.80%)
Aug 13, 2004 31.43 31.67 31.01 31.15 10,427,700 -0.28(-0.89%)
Aug 12, 2004 31.55 32.11 31.41 31.43 12,102,800 -0.34(-1.07%)
Aug 11, 2004 31.11 32.08 31.11 31.77 14,857,500 +0.29(+0.92%)
Aug 10, 2004 31.22 31.51 31.07 31.48 11,901,100 +0.28(+0.90%)
Aug 09, 2004 31.23 31.37 31.10 31.20 11,002,600 +0.02(+0.06%)
Aug 06, 2004 31.30 31.62 30.99 31.18 21,208,900 -0.47(-1.48%)
Aug 05, 2004 32.35 32.45 31.60 31.65 17,639,600 -0.75(-2.31%)
Aug 04, 2004 32.39 32.57 32.16 32.40 12,380,700 -0.05(-0.15%)
Aug 03, 2004 32.00 32.64 31.96 32.45 17,125,200 +0.25(+0.78%)
Aug 02, 2004 31.77 32.33 31.76 32.20 11,334,900 +0.24(+0.75%)
Jul 30, 2004 31.83 32.13 31.61 31.96 14,151,600 +0.03(+0.09%)
Jul 29, 2004 31.81 32.15 31.65 31.93 12,827,000 +0.31(+0.98%)
Jul 28, 2004 31.78 31.94 31.26 31.62 23,562,200 -0.48(-1.50%)
Jul 27, 2004 31.74 32.30 31.55 32.10 16,806,700 +0.36(+1.13%)
Jul 26, 2004 32.25 32.25 31.20 31.74 22,153,800 -0.56(-1.73%)
Jul 23, 2004 32.48 32.55 32.11 32.30 12,431,800 -0.21(-0.65%)
Jul 22, 2004 32.00 32.71 31.90 32.51 17,425,600 +0.51(+1.59%)
Jul 21, 2004 32.64 32.82 32.00 32.00 17,845,100 -0.33(-1.02%)
Jul 20, 2004 32.11 32.60 32.06 32.33 17,267,000 +0.22(+0.69%)
Jul 19, 2004 32.51 32.54 32.00 32.11 15,348,200 -0.27(-0.83%)
Jul 16, 2004 32.60 32.90 31.64 32.38 39,775,200 -0.20(-0.61%)
Jul 15, 2004 34.03 34.20 32.58 32.58 28,881,900 -1.43(-4.20%)
Jul 14, 2004 34.00 34.46 33.88 34.01 11,896,500 -0.15(-0.44%)
Jul 13, 2004 33.80 34.25 33.80 34.16 12,928,800 +0.54(+1.61%)
Jul 12, 2004 33.93 33.99 33.53 33.62 14,556,100 -0.38(-1.12%)
Jul 09, 2004 34.00 34.33 33.94 34.00 11,932,200 +0.06(+0.18%)
Jul 08, 2004 33.72 34.33 33.66 33.94 15,794,700 +0.22(+0.65%)
Jul 07, 2004 33.72 33.94 33.65 33.72 13,539,900 -0.15(-0.44%)
Jul 06, 2004 33.90 34.04 33.82 33.87 11,404,600 -0.07(-0.21%)
Jul 02, 2004 33.96 34.23 33.81 33.94 9,521,300 +0.01(+0.03%)
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.