Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 41.04 41.11 40.11 40.27 13,220,222 -0.84(-2.03%)
Sep 29, 2004 40.81 41.12 40.48 41.11 7,138,559 +0.45(+1.12%)
Sep 28, 2004 40.36 41.02 40.25 40.65 8,010,653 +0.50(+1.25%)
Sep 27, 2004 40.37 40.55 39.95 40.15 10,237,018 -0.35(-0.87%)
Sep 24, 2004 40.67 41.01 40.44 40.50 7,138,135 -0.30(-0.75%)
Sep 23, 2004 40.81 41.16 40.63 40.81 6,596,004 +0.00(+0.00%)
Sep 22, 2004 41.28 41.55 40.76 40.81 8,227,336 -0.70(-1.69%)
Sep 21, 2004 41.11 41.68 40.16 41.51 14,724,450 +0.47(+1.14%)
Sep 20, 2004 41.06 41.73 40.72 41.04 9,137,237 -0.12(-0.29%)
Sep 17, 2004 41.33 41.71 41.04 41.16 11,903,194 -0.09(-0.21%)
Sep 16, 2004 41.11 41.34 40.98 41.25 7,126,991 +0.03(+0.07%)
Sep 15, 2004 41.41 41.46 41.09 41.22 8,515,965 -0.13(-0.33%)
Sep 14, 2004 41.00 41.62 40.87 41.36 11,517,509 +0.30(+0.73%)
Sep 13, 2004 40.84 41.22 40.09 41.06 17,402,098 +0.44(+1.08%)
Sep 10, 2004 41.53 41.87 40.42 40.62 23,502,946 -1.25(-2.98%)
Sep 09, 2004 42.55 42.67 41.80 41.87 11,942,411 -0.65(-1.53%)
Sep 08, 2004 42.54 42.85 42.40 42.52 13,189,892 +0.04(+0.10%)
Sep 07, 2004 42.50 42.53 42.14 42.48 10,393,746 +0.28(+0.66%)
Sep 03, 2004 42.43 42.54 42.14 42.20 6,866,717 -0.27(-0.63%)
Sep 02, 2004 42.16 42.52 41.81 42.47 7,566,000 +0.40(+0.96%)
Sep 01, 2004 41.70 42.18 41.58 42.06 8,545,026 +0.04(+0.08%)
Aug 31, 2004 41.75 42.16 41.48 42.03 8,250,189 +0.20(+0.47%)
Aug 30, 2004 42.23 42.38 41.52 41.83 7,268,343 -0.48(-1.12%)
Aug 27, 2004 41.89 42.47 41.65 42.31 8,566,186 +0.37(+0.88%)
Aug 26, 2004 41.96 42.19 41.65 41.94 7,881,997 -0.11(-0.25%)
Aug 25, 2004 41.63 42.25 41.31 42.04 8,418,063 +0.34(+0.82%)
Aug 24, 2004 41.24 41.82 41.17 41.70 10,736,264 +0.55(+1.34%)
Aug 23, 2004 41.42 41.59 41.02 41.15 10,257,755 -0.11(-0.26%)
Aug 20, 2004 40.76 41.46 40.51 41.26 11,707,671 +0.57(+1.41%)
Aug 19, 2004 40.53 40.91 40.14 40.68 12,141,461 +0.09(+0.23%)
Aug 18, 2004 39.60 40.65 39.60 40.59 12,900,417 +0.91(+2.29%)
Aug 17, 2004 39.57 40.14 39.52 39.68 10,120,071 +0.15(+0.38%)
Aug 16, 2004 38.60 40.04 38.56 39.53 10,851,236 +1.00(+2.59%)
Aug 13, 2004 38.91 39.10 38.31 38.53 7,133,057 -0.33(-0.86%)
Aug 12, 2004 39.01 39.46 38.75 38.87 10,250,560 -0.26(-0.67%)
Aug 11, 2004 38.09 39.43 38.08 39.13 12,783,188 +0.92(+2.41%)
Aug 10, 2004 37.87 38.36 37.69 38.21 11,275,433 +0.47(+1.26%)
Aug 09, 2004 38.17 38.61 37.72 37.73 9,196,909 -0.40(-1.06%)
Aug 06, 2004 38.82 39.04 38.14 38.14 13,318,971 -0.92(-2.36%)
Aug 05, 2004 40.19 40.26 39.06 39.06 9,841,317 -1.03(-2.56%)
Aug 04, 2004 39.85 40.63 39.85 40.09 9,826,222 +0.14(+0.35%)
Aug 03, 2004 39.94 40.64 39.91 39.94 11,721,355 +0.03(+0.07%)
Aug 02, 2004 40.26 40.55 39.92 39.92 11,548,826 -0.40(-1.00%)
Jul 30, 2004 40.46 41.00 40.32 40.32 11,852,268 -0.09(-0.21%)
Jul 29, 2004 40.67 40.83 40.41 40.41 11,142,545 +0.00(+0.00%)
Jul 28, 2004 39.84 40.85 39.70 40.41 18,184,612 +0.77(+1.95%)
Jul 27, 2004 39.46 39.99 39.31 39.63 14,564,336 +0.29(+0.74%)
Jul 26, 2004 39.22 39.42 38.43 39.34 12,917,204 +0.10(+0.25%)
Jul 23, 2004 39.48 40.10 39.10 39.24 11,947,067 -0.52(-1.32%)
Jul 22, 2004 39.54 39.87 38.97 39.77 13,098,761 +0.18(+0.45%)
Jul 21, 2004 40.41 40.67 39.48 39.59 13,381,888 -0.82(-2.02%)
Jul 20, 2004 39.45 40.41 39.40 40.41 10,444,108 +0.99(+2.50%)
Jul 19, 2004 39.64 39.77 38.28 39.42 13,254,502 -0.09(-0.22%)
Jul 16, 2004 39.93 39.94 39.37 39.51 13,274,252 -0.19(-0.48%)
Jul 15, 2004 39.42 39.91 39.27 39.70 16,259,150 +0.35(+0.90%)
Jul 14, 2004 38.59 39.66 38.59 39.34 15,090,950 +0.69(+1.80%)
Jul 13, 2004 38.67 38.95 38.39 38.65 9,238,525 +0.38(+1.00%)
Jul 12, 2004 37.78 38.34 37.76 38.26 8,793,450 +0.26(+0.69%)
Jul 09, 2004 38.23 38.42 37.97 38.00 8,637,850 +0.21(+0.54%)
Jul 08, 2004 38.14 38.44 37.73 37.80 8,382,231 -0.40(-1.06%)
Jul 07, 2004 38.31 38.50 37.99 38.20 9,150,497 -0.10(-0.26%)
Jul 06, 2004 38.70 38.95 38.22 38.30 11,133,094 -0.83(-2.12%)
Jul 02, 2004 38.92 39.34 38.58 39.13 8,614,855 +0.31(+0.80%)
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.