Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 27.27 27.39 27.19 27.20 8,666,801 +0.18(+0.66%)
Jul 29, 2004 27.02 27.19 26.92 27.03 14,419,117 +0.52(+1.95%)
Jul 28, 2004 26.17 26.56 26.15 26.51 6,223,216 +0.49(+1.89%)
Jul 27, 2004 25.83 26.11 25.73 26.02 6,364,299 -0.12(-0.46%)
Jul 26, 2004 26.21 26.28 25.87 26.14 4,702,579 -0.10(-0.37%)
Jul 23, 2004 26.11 26.26 26.07 26.23 4,499,137 +0.05(+0.18%)
Jul 22, 2004 26.25 26.39 26.15 26.19 6,789,829 -0.01(-0.04%)
Jul 21, 2004 26.42 26.54 26.20 26.20 8,960,569 -0.56(-2.09%)
Jul 20, 2004 26.62 26.84 26.54 26.76 5,592,172 +0.05(+0.18%)
Jul 19, 2004 26.78 26.92 26.70 26.71 5,611,025 -0.22(-0.82%)
Jul 16, 2004 26.86 27.01 26.81 26.93 7,217,638 +0.48(+1.83%)
Jul 15, 2004 26.47 26.59 26.43 26.45 5,831,248 +0.14(+0.53%)
Jul 14, 2004 26.11 26.42 26.11 26.31 4,732,205 +0.10(+0.37%)
Jul 13, 2004 26.34 26.36 26.11 26.21 3,983,695 -0.19(-0.73%)
Jul 12, 2004 26.59 26.60 26.34 26.40 4,903,742 -0.19(-0.73%)
Jul 09, 2004 26.62 26.74 26.50 26.60 9,339,900 +0.40(+1.51%)
Jul 08, 2004 26.01 26.54 25.96 26.20 6,937,957 +0.28(+1.08%)
Jul 07, 2004 25.92 26.01 25.88 25.92 3,479,855 -0.01(-0.04%)
Jul 06, 2004 26.08 26.08 25.92 25.93 5,307,312 +0.31(+1.21%)
Jul 02, 2004 25.62 25.69 25.54 25.62 5,484,443 -0.17(-0.67%)
Jul 01, 2004 25.80 25.86 25.56 25.80 5,192,746 -0.06(-0.24%)
Jun 30, 2004 25.75 25.91 25.62 25.86 6,277,702 +0.07(+0.26%)
Jun 29, 2004 25.93 25.99 25.77 25.79 7,651,661 -0.13(-0.50%)
Jun 28, 2004 26.14 26.18 25.82 25.92 5,535,200 -0.01(-0.04%)
Jun 25, 2004 25.94 26.11 25.92 25.93 4,929,432 -0.23(-0.89%)
Jun 24, 2004 26.26 26.33 26.16 26.16 4,474,691 -0.09(-0.33%)
Jun 23, 2004 25.91 26.25 25.89 26.25 5,355,997 +0.36(+1.38%)
Jun 22, 2004 25.76 25.92 25.64 25.89 5,420,427 -0.02(-0.09%)
Jun 21, 2004 26.04 26.11 25.91 25.92 6,844,937 -0.40(-1.52%)
Jun 18, 2004 26.37 26.53 26.31 26.32 7,097,064 +0.22(+0.83%)
Jun 17, 2004 26.16 26.21 25.99 26.10 6,197,112 +0.16(+0.61%)
Jun 16, 2004 26.00 26.07 25.85 25.94 8,387,948 +0.43(+1.68%)
Jun 15, 2004 25.54 25.68 25.50 25.51 7,237,112 +0.40(+1.58%)
Jun 14, 2004 25.24 25.31 25.07 25.11 7,291,391 -0.51(-2.00%)
Jun 10, 2004 25.53 25.70 25.50 25.63 5,482,993 +0.09(+0.36%)
Jun 09, 2004 25.73 25.75 25.42 25.53 7,873,956 -0.41(-1.58%)
Jun 08, 2004 26.19 26.28 25.88 25.94 8,063,311 -0.11(-0.41%)
Jun 07, 2004 25.97 26.07 25.87 26.05 6,244,347 +0.35(+1.35%)
Jun 04, 2004 25.92 25.94 25.63 25.70 7,442,418 -0.23(-0.87%)
Jun 03, 2004 26.13 26.14 25.90 25.93 10,322,099 -0.07(-0.26%)
Jun 02, 2004 26.21 26.26 25.95 26.00 10,294,545 +0.25(+0.96%)
Jun 01, 2004 25.80 25.83 25.63 25.75 6,953,287 +0.17(+0.66%)
May 28, 2004 25.73 25.76 25.46 25.58 5,537,686 -0.22(-0.86%)
May 27, 2004 25.98 25.99 25.71 25.80 6,854,881 -0.05(-0.19%)
May 26, 2004 26.19 26.21 25.80 25.85 8,088,378 -0.11(-0.41%)
May 25, 2004 25.94 26.06 25.90 25.96 9,511,852 +0.63(+2.50%)
May 24, 2004 25.14 25.40 25.10 25.33 5,503,089 +0.46(+1.84%)
May 21, 2004 25.13 25.18 24.71 24.87 4,283,057 +0.06(+0.23%)
May 20, 2004 25.00 25.09 24.81 24.81 4,146,324 -0.19(-0.77%)
May 19, 2004 24.98 25.29 24.88 25.00 7,303,199 +0.24(+0.95%)
May 18, 2004 25.04 25.05 24.76 24.77 5,565,447 -0.56(-2.21%)
May 17, 2004 25.50 25.56 25.26 25.33 10,495,501 -0.22(-0.87%)
May 14, 2004 25.48 25.62 25.41 25.55 5,645,208 +0.26(+1.01%)
May 13, 2004 25.31 25.54 25.24 25.29 5,065,750 -0.01(-0.06%)
May 12, 2004 25.21 25.34 25.10 25.31 8,313,781 -0.11(-0.42%)
May 11, 2004 24.98 25.44 24.96 25.41 8,494,641 +0.21(+0.82%)
May 10, 2004 25.49 25.53 25.21 25.21 8,760,856 -0.84(-3.22%)
May 07, 2004 26.11 26.28 25.91 26.05 7,727,900 -0.28(-1.06%)
May 06, 2004 26.52 26.54 26.13 26.33 11,299,740 +0.06(+0.22%)
May 05, 2004 26.08 26.35 26.05 26.27 10,005,748 +0.44(+1.72%)
May 04, 2004 25.89 25.99 25.68 25.82 5,917,017 +0.11(+0.41%)
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.