Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 28.75 28.98 28.15 28.45 9,383,577 +0.43(+1.52%)
Aug 30, 2004 28.06 28.37 27.92 28.02 3,536,735 -0.29(-1.04%)
Aug 27, 2004 27.81 28.36 27.68 28.31 7,370,736 +0.58(+2.09%)
Aug 26, 2004 27.58 27.91 27.58 27.73 4,520,718 +0.17(+0.60%)
Aug 25, 2004 27.29 27.61 27.24 27.57 2,722,519 +0.28(+1.03%)
Aug 24, 2004 27.62 27.62 27.11 27.29 2,875,761 -0.05(-0.19%)
Aug 23, 2004 27.63 27.64 26.96 27.34 3,841,305 -0.32(-1.14%)
Aug 20, 2004 27.62 27.80 27.34 27.65 6,576,523 -0.04(-0.15%)
Aug 19, 2004 27.39 28.00 27.22 27.69 6,110,535 +0.26(+0.96%)
Aug 18, 2004 27.11 27.47 26.73 27.43 5,462,085 +0.32(+1.19%)
Aug 17, 2004 27.25 27.61 27.10 27.11 6,494,770 -0.01(-0.04%)
Aug 16, 2004 27.02 27.24 26.76 27.12 6,706,456 +0.62(+2.32%)
Aug 13, 2004 25.93 26.58 25.84 26.50 9,966,453 +1.38(+5.49%)
Aug 12, 2004 26.03 26.45 25.12 25.12 7,269,154 -0.79(-3.06%)
Aug 11, 2004 26.41 26.41 25.55 25.92 5,300,842 -0.48(-1.83%)
Aug 10, 2004 26.12 26.50 26.11 26.40 5,610,804 +0.28(+1.08%)
Aug 09, 2004 25.87 26.26 25.87 26.12 3,552,738 +0.17(+0.66%)
Aug 06, 2004 25.87 26.14 25.57 25.95 6,676,191 -0.24(-0.92%)
Aug 05, 2004 25.89 26.52 25.41 26.19 9,227,726 +0.02(+0.07%)
Aug 04, 2004 25.91 26.47 25.81 26.17 4,091,432 +0.11(+0.44%)
Aug 03, 2004 26.10 26.24 25.78 26.05 4,868,773 -0.12(-0.46%)
Aug 02, 2004 26.31 26.50 25.96 26.18 3,023,088 -0.13(-0.50%)
Jul 30, 2004 26.47 26.51 26.22 26.31 6,757,595 +0.38(+1.46%)
Jul 29, 2004 25.53 26.16 25.53 25.93 5,295,623 +0.47(+1.85%)
Jul 28, 2004 25.30 25.64 25.01 25.46 3,646,318 +0.08(+0.32%)
Jul 27, 2004 24.66 25.48 24.65 25.38 3,744,246 +0.72(+2.94%)
Jul 26, 2004 24.87 24.87 24.43 24.65 3,198,247 -0.21(-0.86%)
Jul 23, 2004 24.94 25.15 24.42 24.86 2,938,553 -0.10(-0.41%)
Jul 22, 2004 24.72 25.07 24.46 24.97 4,437,574 +0.14(+0.56%)
Jul 21, 2004 24.98 25.15 24.74 24.83 4,784,586 -0.10(-0.42%)
Jul 20, 2004 24.71 24.96 24.66 24.93 5,604,716 +0.63(+2.58%)
Jul 19, 2004 24.00 24.36 23.95 24.31 5,279,099 +0.42(+1.76%)
Jul 16, 2004 24.26 24.29 23.63 23.89 5,467,477 -0.16(-0.65%)
Jul 15, 2004 24.63 24.69 24.03 24.04 4,408,352 -0.49(-1.99%)
Jul 14, 2004 25.27 25.27 24.41 24.53 4,929,478 -0.82(-3.22%)
Jul 13, 2004 25.26 25.55 25.18 25.35 2,922,029 +0.07(+0.27%)
Jul 12, 2004 25.09 25.30 24.92 25.28 3,291,305 +0.13(+0.50%)
Jul 09, 2004 25.09 25.23 24.84 25.15 5,645,070 +0.06(+0.23%)
Jul 08, 2004 24.11 25.09 24.01 25.09 14,182,600 +1.26(+5.28%)
Jul 07, 2004 23.74 24.11 23.69 23.84 7,495,973 +0.09(+0.39%)
Jul 06, 2004 23.89 24.04 23.58 23.74 5,532,531 -0.29(-1.22%)
Jul 02, 2004 24.28 24.28 23.83 24.04 5,889,457 -0.24(-0.97%)
Jul 01, 2004 24.43 24.65 24.22 24.27 5,616,892 -0.03(-0.14%)
Jun 30, 2004 24.40 24.43 24.15 24.31 4,249,196 -0.01(-0.02%)
Jun 29, 2004 25.05 25.05 24.03 24.31 9,876,525 -0.84(-3.34%)
Jun 28, 2004 25.30 25.44 25.07 25.15 4,793,283 +0.32(+1.27%)
Jun 25, 2004 25.09 25.27 24.66 24.84 7,651,128 -0.23(-0.92%)
Jun 24, 2004 25.87 25.87 25.01 25.07 7,024,072 -0.86(-3.30%)
Jun 23, 2004 25.67 25.96 25.58 25.92 4,052,121 +0.22(+0.87%)
Jun 22, 2004 25.87 25.89 25.30 25.70 7,084,951 -0.17(-0.64%)
Jun 21, 2004 26.12 26.28 25.84 25.87 3,324,702 -0.26(-1.01%)
Jun 18, 2004 26.19 26.31 26.07 26.13 4,683,700 -0.05(-0.18%)
Jun 17, 2004 26.54 26.55 26.12 26.18 6,616,181 -0.30(-1.13%)
Jun 16, 2004 26.85 26.92 26.47 26.47 3,123,800 -0.29(-1.10%)
Jun 15, 2004 27.02 27.17 26.72 26.77 5,851,538 -0.14(-0.51%)
Jun 14, 2004 27.33 27.39 26.84 26.91 4,101,173 -0.43(-1.56%)
Jun 10, 2004 27.60 27.70 27.18 27.33 4,001,331 -0.28(-1.00%)
Jun 09, 2004 27.93 28.07 27.60 27.61 2,903,939 -0.33(-1.19%)
Jun 08, 2004 27.83 28.04 27.54 27.94 2,813,316 +0.16(+0.56%)
Jun 07, 2004 27.42 27.81 27.28 27.79 4,148,137 +0.51(+1.85%)
Jun 04, 2004 27.68 27.71 27.19 27.28 3,953,671 -0.17(-0.61%)
Jun 03, 2004 27.74 27.83 27.45 27.45 7,523,108 +0.06(+0.21%)
Jun 02, 2004 27.57 27.71 27.16 27.39 6,126,538 +0.04(+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.