Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 36.93 37.03 36.66 36.83 1,130,838 +0.01(+0.03%)
Jul 29, 2004 36.82 36.97 36.61 36.82 1,207,678 +0.27(+0.74%)
Jul 28, 2004 36.67 36.73 36.29 36.55 1,449,467 -0.11(-0.31%)
Jul 27, 2004 36.82 36.87 36.39 36.66 1,797,308 +0.13(+0.36%)
Jul 26, 2004 36.51 36.75 36.45 36.53 3,017,687 +0.13(+0.35%)
Jul 23, 2004 36.66 36.70 36.25 36.40 999,069 -0.26(-0.70%)
Jul 22, 2004 36.56 36.81 36.28 36.66 1,782,543 +0.01(+0.03%)
Jul 21, 2004 36.82 37.17 36.58 36.65 2,238,975 -0.06(-0.17%)
Jul 20, 2004 36.39 36.75 36.33 36.71 1,680,303 +0.39(+1.08%)
Jul 19, 2004 35.50 36.74 35.50 36.32 3,443,160 +0.90(+2.54%)
Jul 16, 2004 35.40 35.67 35.21 35.42 1,408,984 +0.38(+1.08%)
Jul 15, 2004 35.59 35.90 34.77 35.04 2,222,781 +0.11(+0.32%)
Jul 14, 2004 34.75 35.41 34.66 34.93 2,171,185 +0.16(+0.45%)
Jul 13, 2004 34.30 34.77 34.27 34.77 1,966,386 +0.59(+1.73%)
Jul 12, 2004 33.54 34.28 33.54 34.18 1,576,474 +0.69(+2.05%)
Jul 09, 2004 33.89 33.93 33.38 33.49 1,169,576 -0.17(-0.51%)
Jul 08, 2004 34.13 34.20 33.61 33.66 779,664 -0.47(-1.38%)
Jul 07, 2004 33.95 34.28 33.95 34.13 909,370 +0.21(+0.63%)
Jul 06, 2004 34.25 34.25 33.82 33.92 1,240,699 -0.35(-1.03%)
Jul 02, 2004 34.23 34.62 34.01 34.27 1,306,743 +0.14(+0.41%)
Jul 01, 2004 34.57 34.63 34.11 34.13 1,605,051 -0.43(-1.26%)
Jun 30, 2004 34.17 34.57 34.03 34.57 1,275,468 +0.50(+1.46%)
Jun 29, 2004 34.33 34.34 34.06 34.07 820,147 -0.26(-0.75%)
Jun 28, 2004 34.59 34.72 34.33 34.33 749,500 -0.11(-0.31%)
Jun 25, 2004 34.68 34.75 34.41 34.44 1,106,231 -0.21(-0.60%)
Jun 24, 2004 34.72 34.96 34.64 34.64 1,633,945 -0.06(-0.16%)
Jun 23, 2004 34.54 34.74 34.33 34.70 1,265,307 +0.24(+0.69%)
Jun 22, 2004 34.42 34.60 34.42 34.46 1,114,804 +0.04(+0.13%)
Jun 21, 2004 34.45 34.76 34.38 34.42 1,248,002 +0.23(+0.68%)
Jun 18, 2004 34.30 34.35 34.18 34.18 2,178,805 -0.14(-0.40%)
Jun 17, 2004 34.51 34.51 34.28 34.32 1,443,911 -0.20(-0.58%)
Jun 16, 2004 34.86 34.86 34.47 34.52 1,125,917 -0.23(-0.67%)
Jun 15, 2004 35.08 35.18 34.74 34.76 1,700,147 +0.03(+0.07%)
Jun 14, 2004 35.24 35.24 34.73 34.73 1,291,661 -0.84(-2.36%)
Jun 10, 2004 35.51 35.60 35.41 35.57 1,219,108 +0.25(+0.71%)
Jun 09, 2004 35.72 35.82 35.28 35.32 1,026,693 -0.40(-1.13%)
Jun 08, 2004 35.46 35.74 35.35 35.72 778,394 +0.11(+0.32%)
Jun 07, 2004 35.21 35.63 35.20 35.61 660,595 +0.52(+1.49%)
Jun 04, 2004 35.40 35.40 35.03 35.08 999,545 +0.08(+0.22%)
Jun 03, 2004 35.22 35.22 34.90 35.01 730,766 -0.21(-0.59%)
Jun 02, 2004 35.32 35.34 35.05 35.22 994,623 -0.04(-0.13%)
Jun 01, 2004 35.63 35.64 35.04 35.26 1,175,450 -0.40(-1.11%)
May 28, 2004 35.49 35.70 35.37 35.66 720,764 +0.14(+0.41%)
May 27, 2004 35.65 35.90 35.30 35.51 1,184,023 -0.13(-0.37%)
May 26, 2004 35.08 35.71 35.02 35.65 1,048,760 +0.60(+1.71%)
May 25, 2004 34.49 35.08 34.27 35.05 1,115,756 +0.56(+1.63%)
May 24, 2004 34.54 34.70 34.36 34.49 674,089 +0.03(+0.07%)
May 21, 2004 34.54 34.69 34.30 34.46 708,222 +0.16(+0.46%)
May 20, 2004 33.86 34.36 33.71 34.30 908,259 +0.45(+1.32%)
May 19, 2004 34.01 34.61 33.86 33.86 1,143,539 -0.08(-0.22%)
May 18, 2004 33.29 34.15 33.29 33.93 1,365,166 +0.74(+2.22%)
May 17, 2004 33.13 33.51 32.86 33.20 1,020,819 +0.03(+0.08%)
May 14, 2004 33.13 33.50 32.85 33.17 1,055,110 +0.03(+0.08%)
May 13, 2004 32.31 33.26 32.14 33.14 2,013,220 +0.84(+2.61%)
May 12, 2004 32.38 32.44 32.02 32.30 1,711,737 -0.09(-0.27%)
May 11, 2004 32.30 32.51 32.22 32.39 648,847 +0.21(+0.65%)
May 10, 2004 32.38 32.48 31.92 32.18 1,014,627 -0.45(-1.39%)
May 07, 2004 33.42 33.42 32.62 32.63 1,107,342 -0.78(-2.34%)
May 06, 2004 33.71 33.71 33.23 33.42 1,166,083 -0.30(-0.88%)
May 05, 2004 33.74 34.04 33.60 33.71 1,823,027 +0.65(+1.96%)
May 04, 2004 32.75 33.45 32.75 33.06 1,224,030 +0.28(+0.85%)
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.