Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.99 28.14 27.86 28.12 6,452,851 +0.30(+1.09%)
Oct 28, 2004 27.83 28.19 27.69 27.82 8,068,653 -0.49(-1.74%)
Oct 27, 2004 28.77 28.77 28.15 28.31 9,535,097 -0.14(-0.49%)
Oct 26, 2004 28.42 28.50 28.19 28.45 6,349,688 -0.27(-0.92%)
Oct 25, 2004 28.66 28.82 28.63 28.71 6,997,459 +0.25(+0.86%)
Oct 22, 2004 28.75 28.77 28.43 28.47 5,544,687 -0.05(-0.19%)
Oct 21, 2004 28.68 28.69 28.42 28.52 5,259,229 -0.03(-0.10%)
Oct 20, 2004 28.10 28.55 28.10 28.55 4,772,002 +0.36(+1.27%)
Oct 19, 2004 28.31 28.36 28.15 28.19 6,479,988 -0.07(-0.24%)
Oct 18, 2004 28.48 28.62 28.23 28.26 5,273,522 -0.22(-0.76%)
Oct 15, 2004 28.52 28.58 28.34 28.48 7,044,483 +0.20(+0.70%)
Oct 14, 2004 28.28 28.43 28.22 28.28 6,392,362 +0.28(+1.00%)
Oct 13, 2004 28.06 28.08 27.81 28.00 8,589,024 -0.29(-1.04%)
Oct 12, 2004 28.46 28.58 28.29 28.29 4,118,224 -0.39(-1.35%)
Oct 11, 2004 28.82 28.84 28.54 28.68 5,117,328 -0.03(-0.12%)
Oct 08, 2004 28.80 28.89 28.63 28.71 5,515,686 +0.12(+0.42%)
Oct 07, 2004 28.77 28.80 28.53 28.59 5,011,265 -0.15(-0.54%)
Oct 06, 2004 28.66 28.90 28.62 28.75 8,686,387 +0.47(+1.66%)
Oct 05, 2004 28.09 28.44 28.09 28.28 6,893,468 +0.50(+1.79%)
Oct 04, 2004 27.80 27.88 27.67 27.78 6,265,791 -0.31(-1.10%)
Oct 01, 2004 27.95 28.11 27.92 28.09 4,626,787 +0.32(+1.15%)
Sep 30, 2004 27.64 27.80 27.62 27.77 3,415,143 +0.08(+0.30%)
Sep 29, 2004 27.88 27.95 27.60 27.69 7,066,856 -0.55(-1.93%)
Sep 28, 2004 28.45 28.50 28.22 28.23 7,869,992 +0.29(+1.05%)
Sep 27, 2004 27.90 28.05 27.81 27.94 5,440,281 +0.16(+0.57%)
Sep 24, 2004 27.93 28.08 27.77 27.78 6,190,179 +0.21(+0.75%)
Sep 23, 2004 27.98 27.99 27.57 27.57 9,656,283 -0.23(-0.83%)
Sep 22, 2004 27.87 27.89 27.70 27.81 6,371,646 -0.24(-0.86%)
Sep 21, 2004 27.89 28.12 27.78 28.05 11,635,847 +0.67(+2.45%)
Sep 20, 2004 27.41 27.55 27.36 27.38 7,615,814 +0.14(+0.50%)
Sep 17, 2004 27.02 27.35 26.95 27.24 10,691,846 +0.63(+2.38%)
Sep 16, 2004 26.60 26.70 26.55 26.61 5,047,724 +0.14(+0.51%)
Sep 15, 2004 26.33 26.61 26.28 26.47 8,679,136 -0.03(-0.13%)
Sep 14, 2004 26.47 26.63 26.42 26.51 4,511,817 +0.01(+0.04%)
Sep 13, 2004 26.43 26.60 26.41 26.50 4,427,919 +0.09(+0.35%)
Sep 10, 2004 26.57 26.59 26.36 26.41 3,978,602 +0.04(+0.15%)
Sep 09, 2004 26.28 26.47 26.18 26.37 5,225,877 +0.20(+0.77%)
Sep 08, 2004 25.97 26.33 25.96 26.16 4,580,385 -0.02(-0.09%)
Sep 07, 2004 26.04 26.19 25.82 26.19 7,147,231 -0.02(-0.09%)
Sep 03, 2004 26.11 26.28 26.05 26.21 5,428,059 -0.28(-1.06%)
Sep 02, 2004 26.28 26.49 26.27 26.49 4,975,220 +0.19(+0.73%)
Sep 01, 2004 26.05 26.40 26.04 26.30 6,007,677 +0.38(+1.45%)
Aug 31, 2004 25.85 25.95 25.74 25.92 4,906,031 +0.21(+0.83%)
Aug 30, 2004 25.85 26.42 25.68 25.71 3,217,310 -0.19(-0.73%)
Aug 27, 2004 25.80 25.91 25.67 25.90 4,074,514 +0.52(+2.03%)
Aug 26, 2004 25.20 25.41 25.16 25.38 4,679,611 +0.13(+0.50%)
Aug 25, 2004 25.09 25.38 25.08 25.26 6,448,086 +0.03(+0.13%)
Aug 24, 2004 25.22 25.24 25.08 25.22 7,907,280 -0.27(-1.04%)
Aug 23, 2004 25.94 25.95 25.48 25.49 4,966,934 -0.28(-1.07%)
Aug 20, 2004 25.75 25.98 25.75 25.76 5,965,624 -0.03(-0.11%)
Aug 19, 2004 25.79 25.94 25.70 25.79 5,649,300 -0.14(-0.52%)
Aug 18, 2004 25.80 26.00 25.79 25.93 6,586,051 +0.13(+0.49%)
Aug 17, 2004 26.15 26.17 25.77 25.80 5,888,149 -0.53(-2.00%)
Aug 16, 2004 26.18 26.36 26.15 26.33 6,113,947 +0.34(+1.30%)
Aug 13, 2004 26.05 26.14 25.95 25.99 6,966,386 -0.03(-0.11%)
Aug 12, 2004 26.41 26.45 26.02 26.02 6,897,196 -0.35(-1.32%)
Aug 11, 2004 26.41 26.46 26.10 26.37 8,174,509 -0.40(-1.50%)
Aug 10, 2004 26.91 27.01 26.74 26.77 5,921,293 -0.04(-0.16%)
Aug 09, 2004 26.56 26.96 26.56 26.81 6,125,754 +0.28(+1.07%)
Aug 06, 2004 27.03 27.06 26.45 26.53 6,925,162 -0.46(-1.70%)
Aug 05, 2004 27.15 27.27 26.98 26.98 7,767,244 -0.08(-0.30%)
Aug 04, 2004 27.30 27.36 26.97 27.07 10,316,690 -0.33(-1.20%)
Aug 03, 2004 27.52 27.62 27.40 27.40 12,050,570 +0.23(+0.84%)
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.