Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 35.05 35.41 34.40 35.15 858,603 -0.01(-0.02%)
Oct 28, 2004 34.97 35.52 34.90 35.16 791,918 +0.21(+0.61%)
Oct 27, 2004 34.99 35.25 34.36 34.95 1,409,167 -0.01(-0.04%)
Oct 26, 2004 34.36 35.04 33.99 34.96 1,734,522 +1.24(+3.68%)
Oct 25, 2004 32.91 34.04 32.89 33.72 1,605,479 +1.03(+3.14%)
Oct 22, 2004 32.57 33.05 32.40 32.69 849,244 -0.23(-0.71%)
Oct 21, 2004 32.74 33.32 32.21 32.93 1,048,130 +0.41(+1.25%)
Oct 20, 2004 32.31 32.69 32.11 32.52 1,065,796 -0.17(-0.52%)
Oct 19, 2004 32.89 33.54 32.52 32.69 1,098,320 -0.43(-1.29%)
Oct 18, 2004 32.69 33.26 32.54 33.12 1,021,573 -0.21(-0.64%)
Oct 15, 2004 33.14 33.42 32.96 33.34 839,650 +0.21(+0.65%)
Oct 14, 2004 33.07 33.49 32.78 33.12 1,068,955 +0.06(+0.17%)
Oct 13, 2004 33.74 33.89 32.70 33.07 1,896,906 -0.97(-2.85%)
Oct 12, 2004 33.39 34.15 33.12 34.04 1,331,835 +0.65(+1.93%)
Oct 11, 2004 33.78 33.93 33.32 33.39 949,740 -0.25(-0.75%)
Oct 08, 2004 33.85 34.15 33.01 33.64 1,793,368 +0.03(+0.10%)
Oct 07, 2004 34.86 34.86 33.48 33.61 2,165,169 -1.25(-3.58%)
Oct 06, 2004 34.13 35.34 33.99 34.86 2,236,885 +0.79(+2.33%)
Oct 05, 2004 33.75 34.40 33.43 34.06 3,405,517 -0.51(-1.47%)
Oct 04, 2004 36.22 36.45 34.36 34.57 2,871,098 -1.54(-4.27%)
Oct 01, 2004 36.11 36.32 35.73 36.11 916,865 +0.00(+0.01%)
Sep 30, 2004 35.45 36.34 35.23 36.11 1,248,888 +0.66(+1.87%)
Sep 29, 2004 35.94 36.29 35.35 35.45 1,280,476 -0.33(-0.92%)
Sep 28, 2004 36.52 36.71 35.65 35.78 1,535,635 -0.78(-2.14%)
Sep 27, 2004 35.70 37.01 35.34 36.56 2,611,727 +0.86(+2.42%)
Sep 24, 2004 35.88 35.91 35.25 35.69 1,472,226 -0.16(-0.45%)
Sep 23, 2004 36.07 36.16 35.60 35.86 1,668,421 -0.21(-0.58%)
Sep 22, 2004 35.51 36.52 35.17 36.07 3,654,944 +0.44(+1.24%)
Sep 21, 2004 33.76 35.86 33.29 35.63 6,342,131 +3.04(+9.32%)
Sep 20, 2004 32.23 33.18 32.23 32.59 1,657,892 -0.41(-1.24%)
Sep 17, 2004 33.16 33.20 32.83 33.00 1,288,431 +0.22(+0.68%)
Sep 16, 2004 32.58 32.87 32.39 32.78 1,029,411 +0.30(+0.93%)
Sep 15, 2004 32.74 32.87 32.39 32.47 1,034,559 -0.55(-1.67%)
Sep 14, 2004 32.72 33.12 32.54 33.02 1,008,470 +0.24(+0.74%)
Sep 13, 2004 32.12 32.87 32.12 32.78 1,298,961 +0.66(+2.06%)
Sep 10, 2004 32.09 32.17 31.73 32.12 835,322 +0.03(+0.08%)
Sep 09, 2004 31.63 32.16 31.58 32.09 1,623,028 +0.47(+1.47%)
Sep 08, 2004 31.63 31.85 31.38 31.63 1,487,318 -0.14(-0.44%)
Sep 07, 2004 30.88 32.02 30.70 31.77 2,153,587 +1.52(+5.03%)
Sep 03, 2004 29.87 30.31 29.87 30.25 629,299 +0.18(+0.58%)
Sep 02, 2004 30.10 30.17 29.73 30.07 720,202 -0.07(-0.23%)
Sep 01, 2004 29.45 30.19 29.32 30.14 1,398,638 +0.75(+2.54%)
Aug 31, 2004 29.58 29.58 28.94 29.39 561,093 +0.44(+1.54%)
Aug 30, 2004 29.53 29.61 28.84 28.95 626,140 -0.58(-1.95%)
Aug 27, 2004 29.40 29.61 29.24 29.52 366,067 +0.09(+0.29%)
Aug 26, 2004 29.06 29.54 28.93 29.44 748,046 +0.27(+0.94%)
Aug 25, 2004 29.57 29.67 28.58 29.16 1,325,869 -0.24(-0.81%)
Aug 24, 2004 29.72 29.90 29.13 29.40 923,651 -0.22(-0.74%)
Aug 23, 2004 29.31 29.88 29.04 29.62 970,915 +0.32(+1.08%)
Aug 20, 2004 28.84 29.31 28.84 29.31 633,511 +0.48(+1.68%)
Aug 19, 2004 29.02 29.14 28.62 28.82 608,825 -0.29(-0.98%)
Aug 18, 2004 28.81 29.16 28.72 29.11 746,291 +0.27(+0.93%)
Aug 17, 2004 29.08 29.43 28.62 28.84 1,076,910 +0.44(+1.57%)
Aug 16, 2004 27.58 28.41 27.57 28.40 1,234,030 +0.79(+2.88%)
Aug 13, 2004 27.44 27.65 27.25 27.60 906,219 +0.40(+1.46%)
Aug 12, 2004 27.79 27.87 27.01 27.20 1,553,418 -0.69(-2.48%)
Aug 11, 2004 27.99 28.07 27.69 27.90 1,112,125 -0.18(-0.62%)
Aug 10, 2004 27.57 28.15 27.56 28.07 1,363,072 +0.80(+2.95%)
Aug 09, 2004 27.67 28.04 27.22 27.27 1,116,219 -0.44(-1.59%)
Aug 06, 2004 27.78 28.11 27.55 27.71 1,420,983 +0.20(+0.73%)
Aug 05, 2004 27.78 28.09 27.46 27.51 1,581,496 +0.03(+0.09%)
Aug 04, 2004 27.05 27.75 26.98 27.48 722,074 +0.25(+0.91%)
Aug 03, 2004 27.44 27.44 27.01 27.23 806,776 -0.22(-0.81%)
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.