Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 70.13 70.15 70.09 70.13 119,200 +0.10(+0.15%)
Jul 29, 2004 69.97 70.06 69.97 70.02 231,519 +0.02(+0.02%)
Jul 28, 2004 69.95 70.02 69.91 70.01 86,775 +0.04(+0.06%)
Jul 27, 2004 70.03 70.04 69.93 69.96 137,045 -0.06(-0.09%)
Jul 26, 2004 70.07 70.07 70.01 70.02 181,949 -0.05(-0.07%)
Jul 23, 2004 70.10 70.11 70.07 70.07 161,771 +0.00(+0.00%)
Jul 22, 2004 70.08 70.10 70.04 70.07 136,578 +0.02(+0.02%)
Jul 21, 2004 70.06 70.06 69.99 70.06 199,911 -0.02(-0.02%)
Jul 20, 2004 70.15 70.20 70.05 70.07 160,372 -0.13(-0.18%)
Jul 19, 2004 70.24 70.24 70.19 70.20 208,658 -0.03(-0.05%)
Jul 16, 2004 70.19 70.24 70.16 70.24 211,224 +0.14(+0.20%)
Jul 15, 2004 70.09 70.12 70.06 70.10 271,058 +0.00(+0.00%)
Jul 14, 2004 70.13 70.13 70.07 70.10 116,400 -0.03(-0.04%)
Jul 13, 2004 70.13 70.14 70.07 70.13 238,866 -0.05(-0.07%)
Jul 12, 2004 70.20 70.20 70.15 70.18 332,990 +0.03(+0.04%)
Jul 09, 2004 70.18 70.19 70.13 70.15 291,818 +0.00(+0.00%)
Jul 08, 2004 70.15 70.18 70.12 70.15 302,782 +0.03(+0.04%)
Jul 07, 2004 70.14 70.14 70.09 70.13 240,849 +0.01(+0.01%)
Jul 06, 2004 70.13 70.13 70.06 70.12 237,117 -0.02(-0.02%)
Jul 02, 2004 70.12 70.19 70.07 70.13 192,329 +0.19(+0.27%)
Jul 01, 2004 69.87 70.01 69.86 69.95 737,128 -0.11(-0.16%)
Jun 30, 2004 69.90 70.06 69.86 70.06 152,674 +0.19(+0.27%)
Jun 29, 2004 69.79 69.88 69.78 69.87 222,888 +0.07(+0.10%)
Jun 28, 2004 69.89 69.89 69.79 69.80 225,920 -0.16(-0.23%)
Jun 25, 2004 69.90 69.96 69.90 69.96 293,918 +0.01(+0.01%)
Jun 24, 2004 69.97 69.99 69.91 69.95 188,364 +0.07(+0.10%)
Jun 23, 2004 69.84 69.90 69.82 69.89 301,149 +0.02(+0.02%)
Jun 22, 2004 69.85 69.88 69.81 69.87 118,850 +0.03(+0.04%)
Jun 21, 2004 69.86 69.88 69.83 69.84 135,062 +0.05(+0.07%)
Jun 18, 2004 69.82 69.86 69.79 69.79 216,823 -0.04(-0.06%)
Jun 17, 2004 69.71 69.83 69.69 69.83 211,108 +0.09(+0.12%)
Jun 16, 2004 69.77 69.82 69.75 69.75 210,174 -0.05(-0.07%)
Jun 15, 2004 69.73 69.84 69.71 69.80 664,582 +0.23(+0.33%)
Jun 14, 2004 69.69 69.69 69.57 69.57 164,687 -0.18(-0.26%)
Jun 10, 2004 69.76 69.77 69.70 69.75 408,103 -0.01(-0.01%)
Jun 09, 2004 69.83 69.83 69.73 69.76 489,047 -0.11(-0.16%)
Jun 08, 2004 69.86 69.87 69.80 69.87 214,956 +0.01(+0.01%)
Jun 07, 2004 69.84 69.89 69.81 69.86 139,144 +0.03(+0.04%)
Jun 04, 2004 69.91 69.91 69.83 69.83 353,401 -0.11(-0.16%)
Jun 03, 2004 69.94 69.96 69.91 69.95 184,865 +0.02(+0.02%)
Jun 02, 2004 69.93 69.95 69.89 69.93 194,079 -0.04(-0.06%)
Jun 01, 2004 69.99 70.02 69.92 69.97 137,278 -0.21(-0.29%)
May 28, 2004 70.20 70.20 70.12 70.18 178,916 -0.03(-0.04%)
May 27, 2004 70.18 70.22 70.15 70.20 320,744 +0.03(+0.05%)
May 26, 2004 70.07 70.17 70.07 70.17 167,720 +0.13(+0.18%)
May 25, 2004 70.03 70.08 70.01 70.04 184,515 +0.00(+0.00%)
May 24, 2004 70.03 70.04 69.98 70.04 210,758 +0.02(+0.02%)
May 21, 2004 70.09 70.10 69.99 70.02 264,059 +0.00(+0.00%)
May 20, 2004 70.01 70.07 69.99 70.02 119,200 +0.03(+0.05%)
May 19, 2004 69.99 69.99 69.93 69.99 192,446 -0.03(-0.05%)
May 18, 2004 70.06 70.06 69.99 70.02 245,515 -0.07(-0.10%)
May 17, 2004 70.10 70.10 70.04 70.09 240,966 +0.09(+0.13%)
May 14, 2004 69.89 70.00 69.89 70.00 302,782 +0.11(+0.16%)
May 13, 2004 69.88 69.92 69.84 69.89 233,501 -0.03(-0.05%)
May 12, 2004 69.96 69.96 69.89 69.92 303,249 +0.02(+0.02%)
May 11, 2004 69.88 69.94 69.72 69.90 224,404 +0.01(+0.01%)
May 10, 2004 69.96 69.96 69.87 69.89 445,776 +0.03(+0.05%)
May 07, 2004 69.96 69.96 69.84 69.86 855,279 -0.29(-0.42%)
May 06, 2004 70.21 70.21 70.12 70.15 669,480 -0.02(-0.02%)
May 05, 2004 70.27 70.27 70.17 70.17 143,926 -0.03(-0.04%)
May 04, 2004 70.27 70.34 70.15 70.19 290,186 -0.02(-0.02%)
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.