Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 27.60 27.94 27.27 27.49 1,414,723 -0.09(-0.33%)
Aug 30, 2004 28.14 28.21 27.54 27.58 1,122,813 -0.53(-1.88%)
Aug 27, 2004 28.28 28.38 27.83 28.11 979,089 -0.10(-0.35%)
Aug 26, 2004 27.94 28.36 27.69 28.21 1,803,749 +0.25(+0.90%)
Aug 25, 2004 27.81 28.01 27.44 27.95 1,593,905 +0.22(+0.78%)
Aug 24, 2004 28.20 28.34 27.26 27.74 2,095,547 -0.39(-1.37%)
Aug 23, 2004 28.39 28.55 28.06 28.13 1,695,593 -0.23(-0.82%)
Aug 20, 2004 28.16 28.70 27.98 28.36 1,784,682 +0.24(+0.86%)
Aug 19, 2004 27.51 28.30 27.39 28.12 2,207,940 +0.44(+1.59%)
Aug 18, 2004 27.97 28.01 27.29 27.68 3,100,616 -0.02(-0.06%)
Aug 17, 2004 27.87 28.25 27.54 27.69 4,001,208 -0.24(-0.87%)
Aug 16, 2004 27.80 28.25 27.60 27.94 4,331,363 +0.26(+0.94%)
Aug 13, 2004 26.96 28.18 26.90 27.68 5,146,880 +0.39(+1.45%)
Aug 12, 2004 26.83 27.74 26.59 27.28 4,217,409 +0.45(+1.67%)
Aug 11, 2004 26.41 26.99 25.95 26.83 3,675,180 +0.33(+1.25%)
Aug 10, 2004 25.27 26.81 25.04 26.50 16,132,615 +2.05(+8.40%)
Aug 09, 2004 25.00 25.13 24.24 24.45 3,890,042 -0.57(-2.26%)
Aug 06, 2004 24.93 25.52 24.74 25.01 3,566,020 +0.05(+0.22%)
Aug 05, 2004 25.19 25.51 24.95 24.96 3,691,905 -0.12(-0.46%)
Aug 04, 2004 25.69 25.75 24.86 25.08 2,371,066 -0.48(-1.89%)
Aug 03, 2004 25.87 25.91 25.52 25.56 2,099,450 -0.13(-0.49%)
Aug 02, 2004 25.52 26.49 25.36 25.69 4,722,508 +0.83(+3.32%)
Jul 30, 2004 24.67 25.32 24.65 24.86 2,271,941 +0.19(+0.76%)
Jul 29, 2004 25.10 25.31 24.66 24.67 2,251,091 -0.35(-1.40%)
Jul 28, 2004 25.39 25.51 24.67 25.02 2,292,235 -0.48(-1.86%)
Jul 27, 2004 25.72 25.92 25.28 25.50 2,092,759 -0.11(-0.42%)
Jul 26, 2004 25.92 26.05 25.43 25.61 2,375,860 -0.31(-1.21%)
Jul 23, 2004 26.03 26.11 25.42 25.92 2,255,439 -0.24(-0.93%)
Jul 22, 2004 25.02 26.23 24.93 26.16 5,419,165 +1.63(+6.65%)
Jul 21, 2004 24.48 25.32 24.27 24.53 7,340,548 +0.07(+0.29%)
Jul 20, 2004 25.00 25.00 24.17 24.46 5,578,277 -0.45(-1.80%)
Jul 19, 2004 25.83 25.85 24.63 24.91 4,434,166 -0.86(-3.34%)
Jul 16, 2004 26.29 26.50 25.77 25.77 2,184,190 -0.53(-2.01%)
Jul 15, 2004 26.45 26.67 26.11 26.30 2,042,473 -0.26(-0.98%)
Jul 14, 2004 26.04 26.94 25.87 26.56 2,584,701 +0.62(+2.39%)
Jul 13, 2004 26.12 26.21 25.87 25.94 1,726,368 -0.13(-0.48%)
Jul 12, 2004 26.16 26.36 25.98 26.06 2,379,428 -0.21(-0.79%)
Jul 09, 2004 26.41 26.45 25.69 26.27 2,818,184 +0.04(+0.14%)
Jul 08, 2004 26.62 26.81 26.22 26.23 1,583,869 -0.32(-1.22%)
Jul 07, 2004 26.68 26.95 26.54 26.56 2,902,813 -0.01(-0.03%)
Jul 06, 2004 27.26 27.44 26.39 26.56 3,947,799 -0.60(-2.21%)
Jul 02, 2004 27.35 27.35 26.94 27.17 2,222,992 -0.11(-0.39%)
Jul 01, 2004 27.69 27.83 27.23 27.27 2,412,209 -0.30(-1.11%)
Jun 30, 2004 27.23 27.69 27.13 27.58 1,483,630 +0.32(+1.18%)
Jun 29, 2004 26.88 27.39 26.87 27.26 2,343,636 +0.48(+1.81%)
Jun 28, 2004 27.16 27.49 26.65 26.77 3,546,062 +0.11(+0.40%)
Jun 25, 2004 27.09 27.09 26.66 26.66 2,880,959 -0.05(-0.20%)
Jun 24, 2004 26.91 26.98 26.65 26.72 3,129,272 -0.27(-1.00%)
Jun 23, 2004 26.91 27.12 26.57 26.99 2,361,365 -0.01(-0.03%)
Jun 22, 2004 27.09 27.14 26.37 27.00 4,906,930 -0.02(-0.07%)
Jun 21, 2004 27.71 27.83 27.01 27.01 2,784,957 -0.74(-2.68%)
Jun 18, 2004 27.69 28.01 27.42 27.76 4,223,430 +0.08(+0.29%)
Jun 17, 2004 27.87 28.05 27.65 27.68 1,569,263 -0.08(-0.29%)
Jun 16, 2004 28.15 28.15 27.69 27.76 2,041,915 -0.31(-1.12%)
Jun 15, 2004 28.16 28.48 28.07 28.07 1,855,486 +0.17(+0.61%)
Jun 14, 2004 28.25 28.31 27.43 27.90 2,264,248 -0.51(-1.80%)
Jun 10, 2004 28.43 28.61 28.30 28.41 2,601,538 +0.21(+0.73%)
Jun 09, 2004 28.13 28.43 28.13 28.21 3,937,430 -0.04(-0.13%)
Jun 08, 2004 28.48 28.58 28.11 28.24 2,363,595 -0.27(-0.94%)
Jun 07, 2004 28.17 28.81 28.16 28.51 2,604,548 +0.40(+1.44%)
Jun 04, 2004 27.87 28.78 27.85 28.11 1,875,667 +0.25(+0.90%)
Jun 03, 2004 28.01 28.28 27.84 27.86 2,117,067 -0.32(-1.15%)
Jun 02, 2004 28.56 28.62 28.04 28.18 3,134,958 -0.26(-0.91%)
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.