Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 34.60 34.60 33.86 34.38 479,600 +0.52(+1.54%)
Aug 30, 2004 34.54 34.65 33.74 33.87 535,200 -0.67(-1.95%)
Aug 27, 2004 34.40 34.64 34.21 34.54 312,900 +0.10(+0.29%)
Aug 26, 2004 34.00 34.56 33.84 34.44 639,400 +0.32(+0.94%)
Aug 25, 2004 34.60 34.72 33.44 34.12 1,133,300 -0.28(-0.81%)
Aug 24, 2004 34.78 34.97 34.08 34.40 789,500 -0.25(-0.74%)
Aug 23, 2004 34.28 34.96 33.97 34.65 829,900 +0.37(+1.08%)
Aug 20, 2004 33.74 34.28 33.74 34.28 541,500 +0.56(+1.68%)
Aug 19, 2004 33.95 34.09 33.48 33.72 520,400 -0.33(-0.98%)
Aug 18, 2004 33.70 34.12 33.60 34.05 637,900 +0.31(+0.93%)
Aug 17, 2004 34.03 34.42 33.49 33.74 920,500 +0.52(+1.57%)
Aug 16, 2004 32.27 33.24 32.25 33.22 1,054,800 +0.93(+2.88%)
Aug 13, 2004 32.10 32.35 31.88 32.29 774,600 +0.46(+1.46%)
Aug 12, 2004 32.51 32.60 31.60 31.83 1,327,800 -0.81(-2.48%)
Aug 11, 2004 32.75 32.83 32.40 32.63 950,600 -0.21(-0.62%)
Aug 10, 2004 32.25 32.93 32.24 32.84 1,165,100 +0.94(+2.95%)
Aug 09, 2004 32.38 32.81 31.85 31.90 954,100 -0.52(-1.59%)
Aug 06, 2004 32.50 32.88 32.23 32.42 1,214,600 +0.24(+0.73%)
Aug 05, 2004 32.50 32.86 32.12 32.18 1,351,800 +0.03(+0.09%)
Aug 04, 2004 31.65 32.47 31.57 32.15 617,200 +0.29(+0.91%)
Aug 03, 2004 32.10 32.10 31.60 31.86 689,600 -0.26(-0.81%)
Aug 02, 2004 31.77 32.18 31.75 32.12 1,066,500 +0.09(+0.30%)
Jul 30, 2004 32.20 32.35 31.77 32.03 572,600 -0.20(-0.62%)
Jul 29, 2004 31.67 32.24 31.25 32.22 868,800 +0.67(+2.12%)
Jul 28, 2004 31.43 31.70 31.07 31.55 841,500 +0.13(+0.41%)
Jul 27, 2004 31.51 32.01 30.64 31.42 1,609,900 -0.02(-0.05%)
Jul 26, 2004 32.25 32.40 31.12 31.44 1,232,500 -0.84(-2.62%)
Jul 23, 2004 32.72 32.78 31.99 32.28 806,500 -0.37(-1.12%)
Jul 22, 2004 32.12 32.84 31.99 32.65 1,062,200 +0.72(+2.25%)
Jul 21, 2004 32.75 33.13 31.92 31.93 938,000 -0.82(-2.50%)
Jul 20, 2004 32.47 32.75 31.87 32.75 1,517,100 -0.42(-1.25%)
Jul 19, 2004 33.72 33.72 32.72 33.17 995,900 -0.38(-1.12%)
Jul 16, 2004 33.24 33.84 33.24 33.54 1,155,900 +0.82(+2.51%)
Jul 15, 2004 32.67 32.88 32.45 32.72 589,800 +0.12(+0.38%)
Jul 14, 2004 32.92 33.22 32.43 32.60 525,200 -0.50(-1.51%)
Jul 13, 2004 32.70 33.46 32.43 33.10 1,048,800 +0.72(+2.22%)
Jul 12, 2004 32.56 32.67 31.99 32.38 972,000 -0.10(-0.32%)
Jul 09, 2004 32.45 32.79 32.14 32.48 1,183,700 +0.17(+0.54%)
Jul 08, 2004 33.40 33.40 32.28 32.30 1,498,700 -1.59(-4.69%)
Jul 07, 2004 33.99 34.38 33.58 33.90 568,700 +0.03(+0.07%)
Jul 06, 2004 34.50 34.58 33.58 33.87 1,403,500 -0.69(-2.00%)
Jul 02, 2004 34.42 35.08 34.40 34.56 913,700 +0.66(+1.95%)
Jul 01, 2004 34.47 34.65 33.56 33.90 868,300 -0.41(-1.21%)
Jun 30, 2004 33.70 34.41 33.69 34.31 750,400 +0.64(+1.90%)
Jun 29, 2004 33.28 33.95 33.07 33.67 903,300 -0.10(-0.30%)
Jun 28, 2004 34.60 34.76 33.70 33.78 907,000 -0.77(-2.24%)
Jun 25, 2004 35.04 35.28 34.47 34.55 783,600 -0.49(-1.40%)
Jun 24, 2004 34.25 36.03 34.25 35.04 2,041,400 +0.88(+2.56%)
Jun 23, 2004 33.58 34.30 33.54 34.17 1,019,800 +0.67(+2.02%)
Jun 22, 2004 33.20 33.50 33.00 33.49 847,700 +0.45(+1.35%)
Jun 21, 2004 33.25 33.74 32.70 33.04 1,013,500 -0.05(-0.17%)
Jun 18, 2004 33.20 33.38 32.75 33.10 1,339,800 +0.21(+0.65%)
Jun 17, 2004 32.50 33.16 32.15 32.88 2,384,700 +1.03(+3.23%)
Jun 16, 2004 31.80 32.70 31.50 31.86 1,726,300 +0.16(+0.50%)
Jun 15, 2004 31.55 31.80 31.14 31.70 1,259,500 +0.89(+2.87%)
Jun 14, 2004 31.64 31.85 30.63 30.81 982,900 -0.84(-2.64%)
Jun 10, 2004 31.83 32.05 31.40 31.64 745,100 -0.01(-0.03%)
Jun 09, 2004 32.40 32.44 31.50 31.66 1,700,700 -1.14(-3.49%)
Jun 08, 2004 33.25 33.35 32.33 32.80 1,599,300 -1.34(-3.93%)
Jun 07, 2004 32.83 34.20 32.71 34.14 1,106,900 +1.35(+4.13%)
Jun 04, 2004 32.55 32.94 32.00 32.78 760,900 +0.45(+1.39%)
Jun 03, 2004 32.60 32.75 32.28 32.33 610,300 -0.40(-1.21%)
Jun 02, 2004 33.00 33.17 32.03 32.73 961,500 +0.07(+0.21%)
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.