Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 33.28 33.39 32.90 33.19 1,086,036 +0.36(+1.11%)
Jul 29, 2004 32.95 33.05 32.59 32.82 1,093,554 -0.73(-2.17%)
Jul 28, 2004 33.76 33.80 33.12 33.55 620,696 +0.03(+0.09%)
Jul 27, 2004 33.42 33.67 33.09 33.52 493,007 -0.13(-0.40%)
Jul 26, 2004 33.86 33.86 33.29 33.66 427,127 -0.49(-1.43%)
Jul 23, 2004 34.24 34.24 33.90 34.15 439,760 -0.34(-0.97%)
Jul 22, 2004 34.30 34.62 34.30 34.48 401,651 +0.28(+0.81%)
Jul 21, 2004 34.75 34.86 34.11 34.20 408,125 -0.47(-1.35%)
Jul 20, 2004 34.57 34.89 34.43 34.67 354,564 -0.22(-0.63%)
Jul 19, 2004 34.89 35.07 34.73 34.89 326,165 +0.10(+0.28%)
Jul 16, 2004 34.86 35.11 34.75 34.80 291,607 -0.07(-0.19%)
Jul 15, 2004 35.01 35.07 34.78 34.86 418,565 +0.07(+0.19%)
Jul 14, 2004 34.96 35.37 34.74 34.80 521,615 -0.80(-2.26%)
Jul 13, 2004 35.42 35.73 35.21 35.60 336,084 +0.18(+0.51%)
Jul 12, 2004 35.49 35.68 35.17 35.42 335,562 +0.03(+0.08%)
Jul 09, 2004 35.34 35.55 35.34 35.39 247,025 -0.12(-0.35%)
Jul 08, 2004 35.84 35.84 35.39 35.52 290,876 -0.55(-1.51%)
Jul 07, 2004 35.95 36.20 35.95 36.06 269,682 +0.12(+0.32%)
Jul 06, 2004 35.92 35.99 35.68 35.95 959,182 -0.87(-2.37%)
Jul 02, 2004 36.65 36.88 36.61 36.82 575,488 +0.17(+0.47%)
Jul 01, 2004 36.43 36.77 36.43 36.65 789,730 +0.20(+0.55%)
Jun 30, 2004 36.35 36.63 36.21 36.44 286,909 +0.09(+0.24%)
Jun 29, 2004 36.01 36.40 35.99 36.36 460,328 +0.14(+0.40%)
Jun 28, 2004 36.62 36.67 35.97 36.21 343,184 -0.21(-0.58%)
Jun 25, 2004 36.17 36.48 36.11 36.42 370,538 +0.26(+0.72%)
Jun 24, 2004 36.03 36.34 35.97 36.17 422,011 +0.15(+0.43%)
Jun 23, 2004 35.59 36.06 35.08 36.01 342,349 +0.38(+1.08%)
Jun 22, 2004 35.41 35.74 35.41 35.63 191,168 +0.29(+0.81%)
Jun 21, 2004 35.45 35.69 35.32 35.34 283,254 +0.14(+0.41%)
Jun 18, 2004 35.10 35.25 35.01 35.20 266,132 -0.34(-0.94%)
Jun 17, 2004 35.47 35.72 35.35 35.53 295,052 -0.17(-0.48%)
Jun 16, 2004 35.77 35.91 35.53 35.71 320,423 +0.17(+0.49%)
Jun 15, 2004 35.03 35.80 35.03 35.53 449,887 +1.01(+2.91%)
Jun 14, 2004 34.67 34.71 34.29 34.53 391,733 -1.16(-3.25%)
Jun 10, 2004 35.62 35.83 35.60 35.69 445,502 +0.65(+1.86%)
Jun 09, 2004 35.63 35.63 34.95 35.04 375,341 -0.54(-1.51%)
Jun 08, 2004 35.53 35.74 35.28 35.57 214,242 -0.11(-0.32%)
Jun 07, 2004 35.25 35.73 35.12 35.69 626,334 +1.36(+3.96%)
Jun 04, 2004 34.19 34.59 34.11 34.33 283,254 +0.30(+0.87%)
Jun 03, 2004 34.10 34.58 33.87 34.03 533,412 -0.81(-2.34%)
Jun 02, 2004 34.65 34.85 34.38 34.84 424,934 -0.26(-0.74%)
Jun 01, 2004 35.11 35.23 34.68 35.10 200,147 -0.21(-0.60%)
May 28, 2004 35.06 35.62 34.91 35.31 413,658 +0.49(+1.40%)
May 27, 2004 34.78 35.15 34.78 34.83 510,339 +0.58(+1.71%)
May 26, 2004 34.03 34.45 34.02 34.24 311,444 +0.21(+0.62%)
May 25, 2004 33.21 34.14 33.19 34.03 385,051 +0.79(+2.39%)
May 24, 2004 33.54 33.80 33.09 33.24 335,980 -0.29(-0.86%)
May 21, 2004 33.57 33.76 33.51 33.52 302,987 +0.59(+1.80%)
May 20, 2004 33.11 33.23 32.70 32.93 568,493 -0.31(-0.92%)
May 19, 2004 33.52 33.85 33.09 33.24 750,682 +0.15(+0.46%)
May 18, 2004 32.84 33.27 32.84 33.08 968,788 +0.44(+1.35%)
May 17, 2004 32.56 32.82 32.52 32.64 400,294 -0.62(-1.87%)
May 14, 2004 33.43 33.47 33.04 33.26 599,711 -0.37(-1.11%)
May 13, 2004 33.46 33.72 33.05 33.64 585,094 -0.54(-1.57%)
May 12, 2004 34.29 34.30 33.41 34.17 703,491 -0.11(-0.34%)
May 11, 2004 33.93 34.44 33.87 34.29 576,115 +0.12(+0.36%)
May 10, 2004 33.59 34.16 33.28 34.16 1,122,056 -1.18(-3.33%)
May 07, 2004 36.16 36.46 35.01 35.34 1,454,278 -1.12(-3.07%)
May 06, 2004 36.78 36.78 35.98 36.46 702,029 -0.97(-2.58%)
May 05, 2004 37.58 37.61 37.22 37.43 273,440 -0.07(-0.18%)
May 04, 2004 37.05 37.68 37.05 37.50 427,962 +0.37(+1.01%)
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.