Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 27.62 28.00 27.62 27.97 1,608,597 +0.38(+1.39%)
Aug 30, 2004 27.89 27.89 27.56 27.58 914,855 -0.37(-1.31%)
Aug 27, 2004 27.98 28.12 27.90 27.95 1,111,456 +0.08(+0.28%)
Aug 26, 2004 27.79 28.02 27.74 27.87 1,014,382 +0.13(+0.49%)
Aug 25, 2004 27.63 27.87 27.46 27.74 1,417,879 +0.01(+0.03%)
Aug 24, 2004 27.92 28.09 27.63 27.73 2,190,065 +0.02(+0.09%)
Aug 23, 2004 27.89 27.92 27.71 27.71 1,555,157 -0.17(-0.60%)
Aug 20, 2004 27.86 27.94 27.78 27.87 1,674,294 +0.01(+0.04%)
Aug 19, 2004 27.82 27.94 27.74 27.86 1,907,665 +13.95(+100.26%)
Aug 16, 2004 13.55 13.91 13.51 13.91 1,129,842 +0.35(+2.57%)
Aug 13, 2004 13.62 13.66 13.51 13.56 861,415 -0.07(-0.48%)
Aug 12, 2004 13.67 13.70 13.53 13.63 1,756,415 -0.18(-1.29%)
Aug 11, 2004 13.75 13.84 13.68 13.81 1,101,406 +0.01(+0.06%)
Aug 10, 2004 13.68 13.83 13.57 13.80 1,849,077 +0.11(+0.83%)
Aug 09, 2004 13.72 13.78 13.67 13.68 567,249 -0.05(-0.36%)
Aug 06, 2004 13.72 13.90 13.69 13.73 1,665,224 +0.04(+0.31%)
Aug 05, 2004 14.05 14.06 13.69 13.69 2,267,283 -0.41(-2.89%)
Aug 04, 2004 14.18 14.20 14.00 14.10 1,370,567 -0.11(-0.75%)
Aug 03, 2004 14.07 14.23 14.02 14.20 2,737,458 -0.06(-0.43%)
Aug 02, 2004 13.89 14.51 13.71 14.27 6,657,709 +0.38(+2.70%)
Jul 30, 2004 13.44 13.89 13.38 13.89 3,262,054 +0.49(+3.67%)
Jul 29, 2004 13.40 13.53 13.28 13.40 1,065,125 -0.04(-0.30%)
Jul 28, 2004 13.21 13.45 13.18 13.44 2,163,590 -0.02(-0.14%)
Jul 27, 2004 13.36 13.50 13.36 13.46 1,067,577 +0.20(+1.54%)
Jul 26, 2004 13.29 13.38 13.18 13.25 514,790 -0.04(-0.29%)
Jul 23, 2004 13.47 13.48 13.29 13.29 974,669 -0.13(-0.94%)
Jul 22, 2004 13.38 13.50 13.30 13.42 951,381 +0.03(+0.26%)
Jul 21, 2004 13.54 13.65 13.37 13.38 732,718 -0.13(-0.94%)
Jul 20, 2004 13.38 13.57 13.34 13.51 1,476,712 +0.17(+1.30%)
Jul 19, 2004 13.29 13.43 13.27 13.34 728,060 +0.03(+0.21%)
Jul 16, 2004 13.30 13.36 13.20 13.31 925,396 +0.04(+0.31%)
Jul 15, 2004 13.29 13.35 13.24 13.27 951,381 -0.03(-0.23%)
Jul 14, 2004 13.31 13.44 13.20 13.30 746,691 -0.06(-0.44%)
Jul 13, 2004 13.30 13.39 13.28 13.36 534,401 +0.03(+0.26%)
Jul 12, 2004 13.35 13.39 13.24 13.32 683,445 -0.02(-0.17%)
Jul 09, 2004 13.44 13.53 13.33 13.35 924,906 -0.09(-0.70%)
Jul 08, 2004 13.43 13.50 13.38 13.44 1,168,328 -0.02(-0.17%)
Jul 07, 2004 13.28 13.48 13.28 13.46 1,993,709 +0.15(+1.13%)
Jul 06, 2004 13.34 13.39 13.25 13.31 1,109,740 -0.10(-0.76%)
Jul 02, 2004 13.44 13.46 13.35 13.41 836,656 -0.03(-0.20%)
Jul 01, 2004 13.19 13.48 13.18 13.44 2,361,171 +0.25(+1.90%)
Jun 30, 2004 13.28 13.29 13.19 13.19 1,371,303 -0.03(-0.22%)
Jun 29, 2004 13.21 13.26 13.18 13.22 967,315 +0.02(+0.18%)
Jun 28, 2004 13.26 13.31 13.15 13.19 1,578,445 -0.03(-0.25%)
Jun 25, 2004 13.33 13.33 13.21 13.23 1,137,931 -0.08(-0.57%)
Jun 24, 2004 13.42 13.45 13.25 13.30 2,260,910 -0.06(-0.47%)
Jun 23, 2004 13.38 13.39 13.23 13.36 1,151,414 -0.02(-0.12%)
Jun 22, 2004 13.37 13.40 13.22 13.38 1,269,571 -0.06(-0.46%)
Jun 21, 2004 13.35 13.47 13.32 13.44 823,664 +0.08(+0.58%)
Jun 18, 2004 13.25 13.49 13.23 13.36 1,026,393 +0.03(+0.23%)
Jun 17, 2004 13.52 13.52 13.29 13.33 1,497,794 -0.19(-1.39%)
Jun 16, 2004 13.53 13.58 13.41 13.52 664,079 +0.03(+0.20%)
Jun 15, 2004 13.41 13.62 13.38 13.49 1,248,734 +0.22(+1.64%)
Jun 14, 2004 13.46 13.46 13.20 13.28 1,544,125 -0.19(-1.38%)
Jun 10, 2004 13.53 13.53 13.40 13.46 1,041,347 -0.06(-0.47%)
Jun 09, 2004 13.57 13.66 13.49 13.53 954,078 -0.11(-0.84%)
Jun 08, 2004 13.36 13.64 13.35 13.64 1,466,907 +0.24(+1.80%)
Jun 07, 2004 13.45 13.45 13.32 13.40 1,063,900 -0.02(-0.14%)
Jun 04, 2004 13.36 13.50 13.31 13.42 931,035 +0.10(+0.75%)
Jun 03, 2004 13.47 13.47 13.30 13.32 1,256,823 -0.16(-1.20%)
Jun 02, 2004 13.36 13.54 13.30 13.48 2,155,010 +0.17(+1.27%)
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.