Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 26.99 27.23 26.92 27.02 1,326,755 +0.05(+0.17%)
Jul 29, 2004 26.59 27.13 26.48 26.98 1,659,261 +0.50(+1.88%)
Jul 28, 2004 26.70 26.73 25.85 26.48 2,028,018 -0.23(-0.86%)
Jul 27, 2004 26.32 26.77 26.22 26.71 1,257,371 +0.28(+1.07%)
Jul 26, 2004 26.59 26.62 26.28 26.42 1,564,620 -0.14(-0.53%)
Jul 23, 2004 26.89 27.19 26.55 26.57 1,282,034 -0.37(-1.37%)
Jul 22, 2004 27.03 27.32 26.52 26.94 1,586,014 -0.07(-0.27%)
Jul 21, 2004 28.26 28.52 26.93 27.01 3,131,469 -0.38(-1.40%)
Jul 20, 2004 26.86 27.41 26.69 27.39 2,049,116 +0.47(+1.75%)
Jul 19, 2004 26.69 27.01 26.56 26.92 1,411,441 +0.36(+1.37%)
Jul 16, 2004 26.59 26.89 26.44 26.56 1,797,731 -0.03(-0.13%)
Jul 15, 2004 26.75 26.96 26.57 26.59 1,429,270 -0.11(-0.43%)
Jul 14, 2004 27.09 27.28 26.65 26.71 2,472,103 -0.50(-1.84%)
Jul 13, 2004 27.58 27.63 26.93 27.21 3,957,534 -0.45(-1.64%)
Jul 12, 2004 28.03 28.09 27.43 27.66 2,004,395 +0.08(+0.29%)
Jul 09, 2004 27.77 27.90 27.52 27.58 1,425,259 -0.21(-0.75%)
Jul 08, 2004 27.70 28.13 27.68 27.79 1,568,334 -0.15(-0.53%)
Jul 07, 2004 27.82 28.15 27.78 27.94 1,411,441 +0.13(+0.46%)
Jul 06, 2004 28.15 28.15 27.78 27.81 1,039,563 -0.46(-1.62%)
Jul 02, 2004 27.82 28.40 27.82 28.27 1,034,809 +0.26(+0.91%)
Jul 01, 2004 28.44 28.75 27.93 28.01 1,291,989 -0.44(-1.56%)
Jun 30, 2004 28.46 28.57 28.12 28.46 1,483,053 +0.15(+0.55%)
Jun 29, 2004 28.61 28.63 28.19 28.30 1,184,868 -0.17(-0.61%)
Jun 28, 2004 28.84 28.96 28.40 28.48 1,407,430 -0.19(-0.66%)
Jun 25, 2004 28.48 28.95 28.47 28.67 2,885,135 +0.26(+0.90%)
Jun 24, 2004 28.19 28.46 28.09 28.41 1,756,873 +0.26(+0.93%)
Jun 23, 2004 27.78 28.15 27.54 28.15 1,618,700 +0.34(+1.21%)
Jun 22, 2004 27.56 27.95 27.44 27.81 1,607,706 +0.29(+1.05%)
Jun 21, 2004 27.80 27.89 27.52 27.52 2,268,409 -0.26(-0.92%)
Jun 18, 2004 28.01 28.09 27.60 27.78 2,007,367 +0.03(+0.12%)
Jun 17, 2004 28.74 28.79 27.49 27.74 5,465,102 -0.77(-2.71%)
Jun 16, 2004 28.62 28.72 28.38 28.52 689,972 -0.01(-0.02%)
Jun 15, 2004 28.68 29.08 28.50 28.52 2,484,880 +0.07(+0.26%)
Jun 14, 2004 28.81 28.81 28.34 28.45 1,156,045 -0.40(-1.38%)
Jun 10, 2004 29.49 29.62 28.82 28.85 1,636,529 -0.22(-0.74%)
Jun 09, 2004 29.61 29.61 29.00 29.06 950,866 -0.55(-1.86%)
Jun 08, 2004 29.36 29.62 29.23 29.62 949,825 +0.09(+0.32%)
Jun 07, 2004 29.27 29.59 29.20 29.52 1,166,445 +0.40(+1.39%)
Jun 04, 2004 29.12 29.30 28.90 29.12 951,014 +0.31(+1.07%)
Jun 03, 2004 28.95 29.06 28.75 28.81 1,257,371 -0.30(-1.02%)
Jun 02, 2004 28.92 29.12 28.65 29.10 1,453,190 +0.11(+0.37%)
Jun 01, 2004 28.94 29.01 28.57 29.00 1,101,370 +0.09(+0.30%)
May 28, 2004 29.15 29.17 28.82 28.91 996,032 -0.20(-0.67%)
May 27, 2004 29.31 29.35 28.88 29.10 1,136,582 +0.09(+0.33%)
May 26, 2004 28.71 29.25 28.67 29.01 1,309,669 +0.10(+0.35%)
May 25, 2004 28.16 28.91 28.05 28.91 1,840,965 +0.67(+2.36%)
May 24, 2004 27.97 28.32 27.91 28.24 1,651,238 +0.34(+1.21%)
May 21, 2004 27.81 28.14 27.68 27.91 1,378,755 +0.24(+0.88%)
May 20, 2004 27.54 27.80 27.48 27.66 1,160,056 +0.03(+0.12%)
May 19, 2004 27.52 28.21 27.49 27.63 2,054,910 +0.13(+0.47%)
May 18, 2004 27.24 27.90 27.16 27.50 1,899,949 +0.44(+1.62%)
May 17, 2004 27.21 27.28 26.71 27.06 1,578,586 -0.23(-0.84%)
May 14, 2004 27.43 27.78 27.25 27.29 1,502,071 -0.18(-0.66%)
May 13, 2004 27.49 28.25 27.19 27.47 1,777,673 -0.01(-0.05%)
May 12, 2004 27.23 27.49 26.69 27.49 2,220,717 +0.27(+0.99%)
May 11, 2004 27.22 27.56 26.88 27.22 2,193,083 +0.06(+0.22%)
May 10, 2004 27.33 27.41 26.77 27.16 2,423,222 -0.33(-1.20%)
May 07, 2004 28.57 28.70 27.37 27.49 2,828,974 -1.29(-4.49%)
May 06, 2004 29.04 29.04 28.48 28.78 1,074,775 -0.36(-1.22%)
May 05, 2004 28.87 29.41 28.77 29.14 1,653,912 +0.29(+1.00%)
May 04, 2004 28.44 28.95 28.37 28.85 2,040,201 +0.36(+1.28%)
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.