Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 32.92 33.00 32.20 32.49 94,200 -0.27(-0.82%)
Oct 28, 2004 32.13 33.19 32.13 32.76 95,800 +0.19(+0.58%)
Oct 27, 2004 32.08 32.67 31.58 32.57 146,000 +0.65(+2.04%)
Oct 26, 2004 31.27 32.09 31.16 31.92 259,400 +0.43(+1.37%)
Oct 25, 2004 32.31 32.45 30.81 31.49 356,200 -1.26(-3.85%)
Oct 22, 2004 33.50 33.80 32.73 32.75 115,600 -0.75(-2.24%)
Oct 21, 2004 33.46 33.50 33.00 33.50 109,600 +0.11(+0.33%)
Oct 20, 2004 33.50 33.50 32.99 33.39 167,100 +0.13(+0.39%)
Oct 19, 2004 33.53 33.63 33.03 33.26 277,800 +0.08(+0.24%)
Oct 18, 2004 33.12 33.67 32.72 33.18 198,000 +0.05(+0.15%)
Oct 15, 2004 33.59 33.63 33.08 33.13 105,700 -0.08(-0.24%)
Oct 14, 2004 32.97 33.57 32.87 33.21 138,300 +0.28(+0.85%)
Oct 13, 2004 33.75 33.83 32.91 32.93 227,400 -1.01(-2.98%)
Oct 12, 2004 33.51 34.25 33.51 33.94 133,700 +0.13(+0.38%)
Oct 11, 2004 33.83 34.36 33.51 33.81 355,300 -0.13(-0.38%)
Oct 08, 2004 34.68 35.31 33.90 33.94 357,900 -0.40(-1.16%)
Oct 07, 2004 36.51 36.51 34.25 34.34 317,800 -1.91(-5.27%)
Oct 06, 2004 35.96 36.33 35.32 36.25 230,700 +0.61(+1.71%)
Oct 05, 2004 36.79 36.98 35.16 35.64 335,100 -0.69(-1.90%)
Oct 04, 2004 35.11 36.86 35.10 36.33 432,200 +1.23(+3.50%)
Oct 01, 2004 33.92 35.27 33.71 35.10 504,600 +1.65(+4.93%)
Sep 30, 2004 32.95 33.71 32.63 33.45 337,200 +0.66(+2.01%)
Sep 29, 2004 32.76 33.11 32.56 32.79 165,100 -0.04(-0.12%)
Sep 28, 2004 32.20 33.00 31.66 32.83 189,300 +0.58(+1.80%)
Sep 27, 2004 32.34 32.70 32.03 32.25 423,600 -1.06(-3.18%)
Sep 24, 2004 33.16 33.66 32.99 33.31 137,100 +0.25(+0.76%)
Sep 23, 2004 33.41 34.13 32.80 33.06 345,800 -0.71(-2.09%)
Sep 22, 2004 34.60 34.96 33.34 33.77 501,000 -1.05(-3.03%)
Sep 21, 2004 34.62 34.90 34.24 34.82 183,500 +0.34(+0.99%)
Sep 20, 2004 34.26 34.66 34.15 34.48 200,300 -0.03(-0.09%)
Sep 17, 2004 34.88 34.99 33.98 34.51 221,800 +0.10(+0.29%)
Sep 16, 2004 34.20 34.90 34.16 34.41 197,200 +0.12(+0.35%)
Sep 15, 2004 34.26 34.85 34.20 34.29 224,300 -0.37(-1.07%)
Sep 14, 2004 34.12 34.82 34.10 34.66 247,700 +0.11(+0.32%)
Sep 13, 2004 34.64 34.90 34.27 34.55 302,200 +0.11(+0.32%)
Sep 10, 2004 35.06 35.07 34.30 34.44 246,300 -0.63(-1.80%)
Sep 09, 2004 34.65 35.15 34.60 35.07 191,300 +0.35(+1.01%)
Sep 08, 2004 34.77 35.23 34.50 34.72 284,200 -0.35(-1.00%)
Sep 07, 2004 34.40 35.25 34.40 35.07 307,500 +0.25(+0.72%)
Sep 03, 2004 35.06 35.48 34.58 34.82 190,700 -0.45(-1.28%)
Sep 02, 2004 35.45 35.50 34.79 35.27 259,200 -0.19(-0.54%)
Sep 01, 2004 34.20 35.68 34.05 35.46 385,400 +1.27(+3.71%)
Aug 31, 2004 35.50 35.69 33.78 34.19 797,000 -1.59(-4.44%)
Aug 30, 2004 36.01 36.18 35.50 35.78 370,700 -0.87(-2.37%)
Aug 27, 2004 36.50 37.00 36.22 36.65 353,700 -0.12(-0.33%)
Aug 26, 2004 36.09 36.84 35.83 36.77 794,100 +0.67(+1.86%)
Aug 25, 2004 35.30 36.43 35.21 36.10 1,106,300 +1.20(+3.44%)
Aug 24, 2004 35.27 37.50 33.85 34.90 3,735,300 -11.12(-24.16%)
Aug 23, 2004 44.60 46.02 43.85 46.02 398,700 +1.43(+3.21%)
Aug 20, 2004 43.95 44.79 43.79 44.59 176,500 +0.44(+1.00%)
Aug 19, 2004 43.81 44.60 43.05 44.15 220,700 -0.27(-0.61%)
Aug 18, 2004 43.16 44.80 42.67 44.42 372,100 +1.28(+2.97%)
Aug 17, 2004 45.99 46.40 41.06 43.14 995,100 -3.15(-6.80%)
Aug 16, 2004 46.71 47.06 46.01 46.29 219,500 -0.86(-1.82%)
Aug 13, 2004 47.00 47.78 46.97 47.15 116,500 -0.10(-0.21%)
Aug 12, 2004 47.19 47.82 46.40 47.25 181,900 +0.18(+0.38%)
Aug 11, 2004 46.23 47.50 44.85 47.07 234,200 +0.62(+1.33%)
Aug 10, 2004 46.08 46.69 45.39 46.45 155,100 +0.58(+1.26%)
Aug 09, 2004 45.33 46.11 44.44 45.87 257,200 +1.19(+2.66%)
Aug 06, 2004 46.09 46.10 42.46 44.68 467,900 -1.84(-3.96%)
Aug 05, 2004 47.82 47.83 46.19 46.52 226,100 -1.46(-3.04%)
Aug 04, 2004 48.99 49.01 47.16 47.98 274,900 -0.69(-1.42%)
Aug 03, 2004 47.73 48.82 47.73 48.67 161,200 +0.68(+1.42%)
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.