Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 70.27 70.35 70.24 70.34 266,159 +0.03(+0.04%)
Sep 29, 2004 70.36 70.36 70.29 70.31 136,578 -0.09(-0.12%)
Sep 28, 2004 70.39 70.42 70.36 70.40 329,841 +0.04(+0.06%)
Sep 27, 2004 70.37 70.38 70.33 70.36 123,515 +0.04(+0.06%)
Sep 24, 2004 70.31 70.33 70.26 70.31 226,387 -0.04(-0.06%)
Sep 23, 2004 70.49 70.49 70.31 70.36 514,823 -0.09(-0.12%)
Sep 22, 2004 70.41 70.45 70.37 70.44 179,500 +0.07(+0.10%)
Sep 21, 2004 70.45 70.46 70.35 70.37 155,823 -0.10(-0.15%)
Sep 20, 2004 70.44 70.48 70.40 70.48 1,237,372 +0.11(+0.16%)
Sep 17, 2004 70.45 70.46 70.37 70.37 193,146 -0.09(-0.12%)
Sep 16, 2004 70.34 70.48 70.34 70.45 398,189 +0.12(+0.17%)
Sep 15, 2004 70.37 70.39 70.32 70.33 236,767 -0.04(-0.06%)
Sep 14, 2004 70.31 70.41 70.31 70.37 163,521 +0.02(+0.02%)
Sep 13, 2004 70.33 70.37 70.31 70.36 101,471 +0.01(+0.01%)
Sep 10, 2004 70.40 70.40 70.33 70.35 92,840 +0.02(+0.02%)
Sep 09, 2004 70.35 70.37 70.31 70.33 110,219 +0.01(+0.01%)
Sep 08, 2004 70.19 70.35 70.17 70.32 101,238 +0.10(+0.15%)
Sep 07, 2004 70.21 70.23 70.18 70.22 148,008 +0.00(+0.00%)
Sep 03, 2004 70.25 70.25 70.15 70.22 507,825 -0.09(-0.13%)
Sep 02, 2004 70.39 70.39 70.31 70.31 155,940 -0.11(-0.16%)
Sep 01, 2004 70.43 70.43 70.34 70.43 332,524 -0.09(-0.13%)
Aug 31, 2004 70.46 70.55 70.43 70.52 116,867 +0.10(+0.15%)
Aug 30, 2004 70.40 70.44 70.39 70.42 77,095 +0.02(+0.02%)
Aug 27, 2004 70.43 70.44 70.38 70.40 105,554 -0.03(-0.04%)
Aug 26, 2004 70.39 70.43 70.36 70.43 129,930 +0.07(+0.10%)
Aug 25, 2004 70.40 70.43 70.33 70.36 133,896 -0.03(-0.04%)
Aug 24, 2004 70.34 70.38 70.30 70.38 219,272 +0.03(+0.05%)
Aug 23, 2004 70.37 70.37 70.34 70.35 115,001 -0.06(-0.09%)
Aug 20, 2004 70.44 70.45 70.38 70.41 154,540 -0.04(-0.06%)
Aug 19, 2004 70.37 70.45 70.37 70.45 309,547 +0.04(+0.06%)
Aug 18, 2004 70.47 70.48 70.39 70.41 223,937 -0.02(-0.02%)
Aug 17, 2004 70.40 70.43 70.36 70.43 230,236 +0.07(+0.10%)
Aug 16, 2004 70.31 70.36 70.28 70.36 113,835 -0.02(-0.02%)
Aug 13, 2004 70.37 70.38 70.33 70.37 136,578 +0.07(+0.10%)
Aug 12, 2004 70.27 70.31 70.23 70.31 129,114 +0.02(+0.02%)
Aug 11, 2004 70.22 70.29 70.21 70.29 209,941 +0.11(+0.16%)
Aug 10, 2004 70.35 70.36 70.18 70.18 190,113 -0.17(-0.24%)
Aug 09, 2004 70.38 70.38 70.31 70.35 247,731 -0.01(-0.01%)
Aug 06, 2004 70.42 70.43 70.32 70.36 737,478 +0.25(+0.35%)
Aug 05, 2004 70.10 70.13 70.07 70.11 560,544 +0.04(+0.06%)
Aug 04, 2004 70.07 70.12 70.05 70.07 96,689 -0.01(-0.01%)
Aug 03, 2004 70.04 70.09 70.01 70.07 327,392 +0.02(+0.02%)
Aug 02, 2004 70.07 70.08 70.01 70.06 247,497 -0.07(-0.10%)
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%)
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.