Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 34.21 34.40 33.51 33.93 18,045,000 -0.35(-1.02%)
Jun 30, 2004 34.43 34.60 34.20 34.28 15,752,200 -0.06(-0.17%)
Jun 29, 2004 34.18 34.63 34.03 34.34 17,094,800 +0.28(+0.82%)
Jun 28, 2004 34.14 34.19 33.85 34.06 21,080,200 +0.24(+0.71%)
Jun 25, 2004 34.79 34.80 33.82 33.82 31,993,800 -0.99(-2.84%)
Jun 24, 2004 34.72 35.17 34.71 34.81 14,653,300 -0.15(-0.43%)
Jun 23, 2004 34.93 35.05 34.70 34.96 16,174,800 +0.06(+0.17%)
Jun 22, 2004 35.17 35.18 34.80 34.90 16,893,400 -0.30(-0.85%)
Jun 21, 2004 35.25 35.49 35.14 35.20 10,930,500 -0.23(-0.65%)
Jun 18, 2004 35.16 35.51 35.10 35.43 18,263,000 +0.16(+0.45%)
Jun 17, 2004 35.10 35.38 35.05 35.27 10,681,800 +0.05(+0.14%)
Jun 16, 2004 35.09 35.45 34.95 35.22 11,868,900 +0.13(+0.37%)
Jun 15, 2004 35.25 35.35 35.01 35.09 17,192,000 -0.06(-0.17%)
Jun 14, 2004 35.39 35.40 34.86 35.15 17,396,800 -0.51(-1.43%)
Jun 10, 2004 35.93 35.95 35.52 35.66 10,453,700 -0.17(-0.47%)
Jun 09, 2004 36.10 36.11 35.75 35.83 9,655,700 -0.31(-0.86%)
Jun 08, 2004 35.85 36.30 35.85 36.14 14,039,000 +0.12(+0.33%)
Jun 07, 2004 36.00 36.09 35.82 36.02 12,030,400 +0.40(+1.12%)
Jun 04, 2004 35.75 36.20 35.54 35.62 13,376,700 +0.07(+0.20%)
Jun 03, 2004 35.60 36.18 35.55 35.55 15,793,000 -0.19(-0.53%)
Jun 02, 2004 35.55 36.01 35.52 35.74 15,494,300 +0.29(+0.82%)
Jun 01, 2004 35.15 35.67 35.05 35.45 14,493,900 +0.11(+0.31%)
May 28, 2004 35.61 35.61 35.06 35.34 11,965,300 -0.06(-0.17%)
May 27, 2004 35.00 35.51 34.96 35.40 12,013,400 +0.51(+1.46%)
May 26, 2004 34.62 35.24 34.62 34.89 12,323,800 +0.15(+0.43%)
May 25, 2004 34.27 34.99 34.27 34.74 15,537,000 +0.29(+0.84%)
May 24, 2004 34.77 34.80 34.22 34.45 13,742,500 -0.36(-1.03%)
May 21, 2004 34.94 35.07 34.61 34.81 15,954,200 -0.08(-0.23%)
May 20, 2004 35.07 35.15 34.69 34.89 14,014,100 -0.28(-0.80%)
May 19, 2004 35.80 35.84 35.10 35.17 11,590,000 -0.38(-1.07%)
May 18, 2004 35.50 35.70 35.25 35.55 11,016,400 +0.05(+0.14%)
May 17, 2004 35.10 35.91 35.00 35.50 11,833,100 -0.10(-0.28%)
May 14, 2004 35.22 36.00 35.20 35.60 11,697,000 +0.20(+0.56%)
May 13, 2004 35.25 35.62 35.05 35.40 12,814,100 -0.31(-0.87%)
May 12, 2004 35.70 35.75 34.95 35.71 16,741,600 -0.20(-0.56%)
May 11, 2004 35.80 36.01 35.45 35.91 15,267,400 -0.09(-0.25%)
May 10, 2004 36.20 36.24 35.61 36.00 16,743,000 -0.36(-0.99%)
May 07, 2004 36.32 36.75 36.31 36.36 13,239,600 -0.19(-0.52%)
May 06, 2004 36.63 37.00 36.30 36.55 14,403,100 -0.08(-0.22%)
May 05, 2004 36.45 36.91 36.38 36.63 12,035,300 +0.02(+0.05%)
May 04, 2004 36.40 36.80 36.11 36.61 17,898,200 +0.39(+1.08%)
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.