Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.55 24.68 24.44 24.67 7,355,697 +0.27(+1.09%)
Oct 28, 2004 24.41 24.73 24.30 24.40 9,197,573 -0.43(-1.74%)
Oct 27, 2004 25.24 25.24 24.69 24.83 10,869,193 -0.12(-0.49%)
Oct 26, 2004 24.93 25.00 24.73 24.96 7,238,100 -0.23(-0.92%)
Oct 25, 2004 25.15 25.28 25.12 25.19 7,976,503 +0.22(+0.86%)
Oct 22, 2004 25.22 25.24 24.94 24.97 6,320,468 -0.05(-0.19%)
Oct 21, 2004 25.16 25.17 24.93 25.02 5,995,070 -0.03(-0.10%)
Oct 20, 2004 24.66 25.04 24.65 25.04 5,439,673 +0.31(+1.27%)
Oct 19, 2004 24.83 24.88 24.70 24.73 7,386,631 -0.06(-0.24%)
Oct 18, 2004 24.98 25.11 24.76 24.79 6,011,363 -0.19(-0.76%)
Oct 15, 2004 25.02 25.07 24.86 24.98 8,030,107 +0.17(+0.70%)
Oct 14, 2004 24.81 24.94 24.76 24.81 7,286,744 +0.25(+1.00%)
Oct 13, 2004 24.62 24.63 24.39 24.56 9,790,751 -0.26(-1.04%)
Oct 12, 2004 24.96 25.07 24.82 24.82 4,694,422 -0.34(-1.35%)
Oct 11, 2004 25.28 25.30 25.04 25.16 5,833,315 -0.03(-0.12%)
Oct 08, 2004 25.26 25.35 25.12 25.19 6,287,409 +0.11(+0.42%)
Oct 07, 2004 25.24 25.27 25.03 25.08 5,712,413 -0.14(-0.54%)
Oct 06, 2004 25.14 25.35 25.11 25.22 9,901,736 +0.41(+1.66%)
Oct 05, 2004 24.64 24.95 24.64 24.81 7,857,962 +0.44(+1.79%)
Oct 04, 2004 24.38 24.46 24.27 24.37 7,142,464 -0.27(-1.10%)
Oct 01, 2004 24.52 24.66 24.49 24.64 5,274,141 +0.28(+1.15%)
Sep 30, 2004 24.24 24.39 24.23 24.36 3,892,970 +0.07(+0.30%)
Sep 29, 2004 24.46 24.52 24.21 24.29 8,055,610 -0.48(-1.93%)
Sep 28, 2004 24.96 25.00 24.75 24.77 8,971,117 +0.26(+1.05%)
Sep 27, 2004 24.48 24.60 24.40 24.51 6,201,454 +0.14(+0.57%)
Sep 24, 2004 24.50 24.63 24.36 24.37 7,056,274 +0.18(+0.75%)
Sep 23, 2004 24.55 24.55 24.19 24.19 11,007,334 -0.20(-0.83%)
Sep 22, 2004 24.45 24.47 24.30 24.39 7,263,131 -0.21(-0.86%)
Sep 21, 2004 24.47 24.67 24.37 24.60 13,263,868 +0.59(+2.45%)
Sep 20, 2004 24.05 24.17 24.00 24.02 8,681,375 +0.12(+0.50%)
Sep 17, 2004 23.70 23.99 23.64 23.90 12,187,788 +0.55(+2.38%)
Sep 16, 2004 23.34 23.42 23.29 23.34 5,753,973 +0.12(+0.51%)
Sep 15, 2004 23.10 23.35 23.05 23.22 9,893,471 -0.03(-0.13%)
Sep 14, 2004 23.22 23.36 23.18 23.25 5,143,084 +0.01(+0.04%)
Sep 13, 2004 23.19 23.33 23.17 23.24 5,047,448 +0.08(+0.35%)
Sep 10, 2004 23.31 23.33 23.13 23.16 4,535,265 +0.03(+0.15%)
Sep 09, 2004 23.05 23.22 22.97 23.13 5,957,052 +0.18(+0.77%)
Sep 08, 2004 22.78 23.10 22.77 22.95 5,221,246 -0.02(-0.09%)
Sep 07, 2004 22.85 22.98 22.65 22.97 8,147,231 -0.02(-0.09%)
Sep 03, 2004 22.90 23.06 22.86 23.00 6,187,522 -0.25(-1.06%)
Sep 02, 2004 23.05 23.24 23.04 23.24 5,671,325 +0.17(+0.73%)
Sep 01, 2004 22.85 23.16 22.85 23.07 6,848,236 +0.33(+1.45%)
Aug 31, 2004 22.68 22.76 22.58 22.74 5,592,455 +0.19(+0.83%)
Aug 30, 2004 22.68 23.18 22.53 22.55 3,667,458 -0.17(-0.73%)
Aug 27, 2004 22.64 22.73 22.52 22.72 4,644,597 +0.45(+2.04%)
Aug 26, 2004 22.11 22.29 22.08 22.27 5,334,356 +0.11(+0.50%)
Aug 25, 2004 22.01 22.27 22.00 22.16 7,350,266 +0.03(+0.13%)
Aug 24, 2004 22.13 22.14 22.00 22.13 9,013,621 -0.23(-1.04%)
Aug 23, 2004 22.76 22.77 22.35 22.36 5,661,879 -0.24(-1.07%)
Aug 20, 2004 22.59 22.79 22.59 22.60 6,800,300 -0.03(-0.11%)
Aug 19, 2004 22.62 22.75 22.54 22.63 6,439,718 -0.12(-0.52%)
Aug 18, 2004 22.64 22.81 22.62 22.75 7,507,533 +0.11(+0.49%)
Aug 17, 2004 22.94 22.96 22.61 22.64 6,711,985 -0.46(-2.00%)
Aug 16, 2004 22.97 23.13 22.94 23.10 6,969,375 +0.30(+1.30%)
Aug 13, 2004 22.86 22.93 22.77 22.80 7,941,083 -0.03(-0.11%)
Aug 12, 2004 23.16 23.20 22.83 22.83 7,862,213 -0.30(-1.32%)
Aug 11, 2004 23.16 23.22 22.90 23.13 9,318,239 -0.35(-1.50%)
Aug 10, 2004 23.61 23.69 23.46 23.48 6,749,767 -0.04(-0.16%)
Aug 09, 2004 23.30 23.65 23.30 23.52 6,982,835 +0.25(+1.07%)
Aug 06, 2004 23.71 23.74 23.21 23.27 7,894,091 -0.40(-1.70%)
Aug 05, 2004 23.82 23.93 23.66 23.67 8,853,992 -0.07(-0.30%)
Aug 04, 2004 23.95 24.00 23.66 23.74 11,760,142 -0.29(-1.20%)
Aug 03, 2004 24.14 24.23 24.03 24.03 13,736,616 +0.20(+0.84%)
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.