Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.37 33.48 33.18 33.45 103,790 +0.12(+0.37%)
Oct 28, 2004 34.09 34.09 33.21 33.32 59,821 -0.77(-2.26%)
Oct 27, 2004 32.61 34.09 32.57 34.09 77,602 +1.52(+4.65%)
Oct 26, 2004 32.63 32.68 32.21 32.57 84,356 -0.04(-0.13%)
Oct 25, 2004 32.57 32.72 32.28 32.62 97,588 +0.05(+0.16%)
Oct 22, 2004 32.14 32.68 32.07 32.57 56,788 +0.50(+1.56%)
Oct 21, 2004 31.56 32.07 31.52 32.07 23,845 +0.57(+1.80%)
Oct 20, 2004 31.31 31.55 31.28 31.50 36,526 +0.18(+0.58%)
Oct 19, 2004 31.38 31.45 31.31 31.32 50,723 +0.01(+0.05%)
Oct 18, 2004 31.40 31.40 30.91 31.31 35,837 -0.11(-0.35%)
Oct 15, 2004 30.99 31.48 30.91 31.41 20,813 +0.39(+1.26%)
Oct 14, 2004 31.28 31.32 30.87 31.02 64,369 -0.44(-1.38%)
Oct 13, 2004 31.48 31.92 31.45 31.46 77,464 -0.02(-0.07%)
Oct 12, 2004 31.31 31.74 31.23 31.48 87,250 +0.13(+0.42%)
Oct 11, 2004 31.20 31.63 31.20 31.35 38,180 +0.17(+0.56%)
Oct 08, 2004 31.31 31.49 31.17 31.17 39,696 -0.13(-0.42%)
Oct 07, 2004 31.81 31.87 31.23 31.31 52,102 -0.55(-1.73%)
Oct 06, 2004 31.61 32.02 31.44 31.86 108,753 +0.25(+0.78%)
Oct 05, 2004 32.21 32.21 30.98 31.61 113,990 -0.60(-1.87%)
Oct 04, 2004 32.18 32.23 31.97 32.21 17,918 +0.04(+0.14%)
Oct 01, 2004 31.12 32.24 31.12 32.17 40,248 +1.08(+3.48%)
Sep 30, 2004 30.95 31.23 30.95 31.09 33,494 +0.10(+0.33%)
Sep 29, 2004 30.94 31.09 30.88 30.99 21,089 +0.00(+0.00%)
Sep 28, 2004 30.87 31.02 30.78 30.99 21,226 +0.15(+0.49%)
Sep 27, 2004 31.12 31.12 30.83 30.83 21,364 -0.33(-1.07%)
Sep 24, 2004 31.44 31.46 31.17 31.17 23,570 -0.32(-1.01%)
Sep 23, 2004 31.05 31.49 30.83 31.49 34,045 +0.51(+1.64%)
Sep 22, 2004 31.41 31.41 30.94 30.98 32,115 -0.51(-1.61%)
Sep 21, 2004 31.27 31.63 31.20 31.49 20,261 +0.28(+0.91%)
Sep 20, 2004 31.02 31.22 30.80 31.20 30,599 +0.25(+0.80%)
Sep 17, 2004 30.83 31.19 30.76 30.96 29,772 +0.13(+0.42%)
Sep 16, 2004 30.76 30.86 30.76 30.83 31,288 +0.04(+0.14%)
Sep 15, 2004 30.83 31.02 30.76 30.78 26,051 +0.02(+0.07%)
Sep 14, 2004 30.91 30.91 30.72 30.76 38,594 -0.22(-0.73%)
Sep 13, 2004 30.98 31.09 30.91 30.99 35,561 +0.01(+0.02%)
Sep 10, 2004 30.91 30.98 30.83 30.98 30,875 +0.15(+0.47%)
Sep 09, 2004 30.28 30.93 30.28 30.83 35,837 +0.56(+1.85%)
Sep 08, 2004 30.33 30.40 30.18 30.27 14,335 -0.11(-0.36%)
Sep 07, 2004 29.77 30.39 29.77 30.38 131,220 +0.54(+1.80%)
Sep 03, 2004 29.85 29.96 29.75 29.85 25,637 +0.03(+0.10%)
Sep 02, 2004 29.67 29.82 29.61 29.82 30,324 +0.07(+0.24%)
Sep 01, 2004 29.56 30.04 29.55 29.75 59,958 +0.21(+0.71%)
Aug 31, 2004 29.46 29.56 29.27 29.54 31,288 +0.08(+0.27%)
Aug 30, 2004 29.64 29.75 29.24 29.46 53,756 -0.22(-0.76%)
Aug 27, 2004 29.75 29.85 29.67 29.68 13,921 -0.10(-0.34%)
Aug 26, 2004 29.69 29.90 29.59 29.78 14,886 +0.14(+0.46%)
Aug 25, 2004 29.56 29.67 29.31 29.64 16,402 +0.02(+0.07%)
Aug 24, 2004 29.46 29.62 29.21 29.62 22,467 +0.28(+0.94%)
Aug 23, 2004 29.26 29.36 28.95 29.35 21,502 +0.05(+0.17%)
Aug 20, 2004 29.06 29.30 29.03 29.30 10,337 +0.20(+0.70%)
Aug 19, 2004 29.71 29.71 29.09 29.09 14,335 -0.69(-2.31%)
Aug 18, 2004 28.92 29.79 28.84 29.78 71,950 +0.87(+3.01%)
Aug 17, 2004 28.51 29.05 28.46 28.91 24,121 +0.44(+1.53%)
Aug 16, 2004 28.29 28.96 28.29 28.48 25,224 +0.11(+0.38%)
Aug 13, 2004 27.75 28.56 27.75 28.37 15,851 +0.58(+2.09%)
Aug 12, 2004 28.46 28.55 27.79 27.79 36,526 -0.61(-2.15%)
Aug 11, 2004 27.59 28.40 27.57 28.40 31,151 +0.81(+2.92%)
Aug 10, 2004 27.10 27.61 27.10 27.59 25,224 +0.53(+1.96%)
Aug 09, 2004 27.73 27.79 27.00 27.06 48,518 -0.69(-2.48%)
Aug 06, 2004 27.90 27.96 27.71 27.75 51,413 -0.22(-0.78%)
Aug 05, 2004 28.69 28.69 27.97 27.97 42,178 -0.83(-2.90%)
Aug 04, 2004 28.61 28.90 28.48 28.80 52,240 +0.20(+0.68%)
Aug 03, 2004 28.15 28.78 28.00 28.61 38,042 +0.52(+1.86%)
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.