Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 37.06 37.16 36.79 36.96 1,126,959 +0.01(+0.03%)
Jul 29, 2004 36.94 37.10 36.73 36.94 1,203,535 +0.27(+0.74%)
Jul 28, 2004 36.79 36.86 36.42 36.67 1,444,495 -0.11(-0.31%)
Jul 27, 2004 36.94 37.00 36.52 36.79 1,791,142 +0.13(+0.36%)
Jul 26, 2004 36.64 36.88 36.57 36.65 3,007,335 +0.13(+0.35%)
Jul 23, 2004 36.79 36.83 36.37 36.53 995,641 -0.26(-0.70%)
Jul 22, 2004 36.68 36.94 36.40 36.79 1,776,428 +0.01(+0.03%)
Jul 21, 2004 36.94 37.30 36.70 36.77 2,231,294 -0.06(-0.17%)
Jul 20, 2004 36.52 36.87 36.46 36.84 1,674,539 +0.39(+1.08%)
Jul 19, 2004 35.62 36.87 35.62 36.44 3,431,349 +0.90(+2.54%)
Jul 16, 2004 35.52 35.79 35.33 35.54 1,404,150 +0.38(+1.08%)
Jul 15, 2004 35.71 36.03 34.89 35.16 2,215,156 +0.11(+0.32%)
Jul 14, 2004 34.87 35.53 34.78 35.05 2,163,737 +0.16(+0.45%)
Jul 13, 2004 34.42 34.89 34.38 34.89 1,959,640 +0.59(+1.73%)
Jul 12, 2004 33.66 34.40 33.66 34.30 1,571,066 +0.69(+2.05%)
Jul 09, 2004 34.00 34.04 33.50 33.61 1,165,563 -0.17(-0.51%)
Jul 08, 2004 34.25 34.32 33.73 33.78 776,989 -0.47(-1.38%)
Jul 07, 2004 34.07 34.40 34.07 34.25 906,250 +0.21(+0.63%)
Jul 06, 2004 34.36 34.37 33.94 34.04 1,236,443 -0.35(-1.03%)
Jul 02, 2004 34.35 34.73 34.13 34.39 1,302,261 +0.14(+0.41%)
Jul 01, 2004 34.69 34.75 34.23 34.25 1,599,545 -0.44(-1.26%)
Jun 30, 2004 34.29 34.69 34.15 34.69 1,271,092 +0.50(+1.46%)
Jun 29, 2004 34.45 34.45 34.18 34.19 817,334 -0.26(-0.75%)
Jun 28, 2004 34.71 34.84 34.45 34.45 746,929 -0.11(-0.31%)
Jun 25, 2004 34.79 34.87 34.53 34.55 1,102,436 -0.21(-0.60%)
Jun 24, 2004 34.84 35.08 34.76 34.76 1,628,340 -0.06(-0.16%)
Jun 23, 2004 34.66 34.86 34.45 34.82 1,260,967 +0.24(+0.69%)
Jun 22, 2004 34.54 34.72 34.54 34.58 1,110,980 +0.04(+0.13%)
Jun 21, 2004 34.57 34.88 34.50 34.54 1,243,721 +0.23(+0.68%)
Jun 18, 2004 34.42 34.47 34.30 34.30 2,171,331 -0.14(-0.40%)
Jun 17, 2004 34.62 34.62 34.40 34.44 1,438,958 -0.20(-0.58%)
Jun 16, 2004 34.98 34.98 34.59 34.64 1,122,055 -0.23(-0.67%)
Jun 15, 2004 35.20 35.30 34.86 34.88 1,694,315 +0.03(+0.07%)
Jun 14, 2004 35.36 35.36 34.85 34.85 1,287,230 -0.84(-2.36%)
Jun 10, 2004 35.64 35.72 35.53 35.69 1,214,926 +0.25(+0.71%)
Jun 09, 2004 35.84 35.94 35.40 35.44 1,023,171 -0.40(-1.13%)
Jun 08, 2004 35.58 35.86 35.47 35.84 775,724 +0.11(+0.32%)
Jun 07, 2004 35.33 35.76 35.33 35.73 658,329 +0.52(+1.49%)
Jun 04, 2004 35.52 35.52 35.15 35.21 996,116 +0.08(+0.22%)
Jun 03, 2004 35.34 35.34 35.02 35.13 728,259 -0.21(-0.59%)
Jun 02, 2004 35.45 35.46 35.17 35.34 991,211 -0.04(-0.12%)
Jun 01, 2004 35.76 35.76 35.16 35.38 1,171,417 -0.40(-1.11%)
May 28, 2004 35.62 35.82 35.49 35.78 718,292 +0.15(+0.41%)
May 27, 2004 35.77 36.02 35.42 35.64 1,179,961 -0.13(-0.37%)
May 26, 2004 35.21 35.84 35.14 35.77 1,045,162 +0.60(+1.71%)
May 25, 2004 34.61 35.21 34.38 35.17 1,111,929 +0.56(+1.63%)
May 24, 2004 34.66 34.82 34.48 34.60 671,777 +0.03(+0.07%)
May 21, 2004 34.66 34.81 34.42 34.58 705,793 +0.16(+0.46%)
May 20, 2004 33.98 34.48 33.83 34.42 905,143 +0.45(+1.32%)
May 19, 2004 34.13 34.73 33.97 33.97 1,139,616 -0.08(-0.22%)
May 18, 2004 33.40 34.26 33.40 34.05 1,360,483 +0.74(+2.22%)
May 17, 2004 33.25 33.63 32.97 33.31 1,017,317 +0.03(+0.08%)
May 14, 2004 33.25 33.62 32.96 33.28 1,051,491 +0.03(+0.08%)
May 13, 2004 32.42 33.38 32.25 33.26 2,006,314 +0.85(+2.61%)
May 12, 2004 32.49 32.55 32.13 32.41 1,705,865 -0.09(-0.27%)
May 11, 2004 32.41 32.63 32.33 32.50 646,621 +0.21(+0.65%)
May 10, 2004 32.49 32.59 32.03 32.29 1,011,146 -0.45(-1.39%)
May 07, 2004 33.54 33.54 32.73 32.75 1,103,544 -0.78(-2.34%)
May 06, 2004 33.83 33.83 33.34 33.53 1,162,083 -0.30(-0.88%)
May 05, 2004 33.86 34.16 33.72 33.83 1,816,773 +0.65(+1.96%)
May 04, 2004 32.87 33.56 32.86 33.18 1,219,831 +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.