Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 34.09 34.58 34.00 34.56 262,800 +0.48(+1.41%)
Aug 30, 2004 34.50 34.64 34.08 34.08 218,900 -0.43(-1.25%)
Aug 27, 2004 34.51 34.71 34.27 34.51 374,700 +0.00(+0.00%)
Aug 26, 2004 34.70 34.91 34.47 34.51 384,300 -0.31(-0.89%)
Aug 25, 2004 34.50 34.85 34.36 34.82 373,700 +0.32(+0.93%)
Aug 24, 2004 34.53 34.96 34.38 34.50 408,400 +0.17(+0.50%)
Aug 23, 2004 34.73 34.78 34.21 34.33 429,600 -0.32(-0.92%)
Aug 20, 2004 34.66 35.01 34.51 34.65 724,000 +0.00(+0.00%)
Aug 19, 2004 34.70 35.15 33.90 34.65 1,378,300 -0.34(-0.97%)
Aug 18, 2004 33.75 35.11 33.75 34.99 1,122,700 +1.27(+3.77%)
Aug 17, 2004 33.10 34.00 33.05 33.72 445,600 +0.77(+2.34%)
Aug 16, 2004 32.36 33.10 32.36 32.95 493,700 +0.50(+1.54%)
Aug 13, 2004 32.40 32.74 32.24 32.45 290,600 -0.10(-0.31%)
Aug 12, 2004 33.05 33.09 32.43 32.55 432,200 -0.53(-1.60%)
Aug 11, 2004 32.75 33.25 32.24 33.08 400,900 +0.18(+0.55%)
Aug 10, 2004 32.30 33.00 32.30 32.90 450,200 +0.54(+1.67%)
Aug 09, 2004 32.35 32.51 32.15 32.36 414,700 +0.01(+0.03%)
Aug 06, 2004 33.10 33.14 32.15 32.35 505,500 -0.86(-2.59%)
Aug 05, 2004 34.30 34.30 33.18 33.21 718,200 -1.23(-3.57%)
Aug 04, 2004 34.30 34.62 33.77 34.44 451,900 +0.02(+0.06%)
Aug 03, 2004 34.77 34.77 34.17 34.42 428,100 -0.35(-1.01%)
Aug 02, 2004 34.20 34.91 33.85 34.77 425,800 +0.39(+1.13%)
Jul 30, 2004 34.62 34.76 34.26 34.38 223,000 -0.24(-0.69%)
Jul 29, 2004 34.23 34.76 34.16 34.62 408,800 +0.39(+1.14%)
Jul 28, 2004 34.45 34.52 33.49 34.23 447,200 -0.31(-0.90%)
Jul 27, 2004 34.10 34.58 34.02 34.54 562,100 +0.69(+2.04%)
Jul 26, 2004 33.93 34.20 33.26 33.85 671,300 +0.17(+0.50%)
Jul 23, 2004 34.80 34.88 33.67 33.68 763,700 -1.12(-3.22%)
Jul 22, 2004 34.00 34.90 33.93 34.80 622,200 +0.41(+1.19%)
Jul 21, 2004 35.11 35.25 34.39 34.39 359,300 -0.72(-2.05%)
Jul 20, 2004 34.24 35.11 34.20 35.11 471,600 +0.64(+1.86%)
Jul 19, 2004 34.60 34.67 34.42 34.47 450,300 -0.17(-0.49%)
Jul 16, 2004 35.43 35.56 34.55 34.64 720,900 -0.76(-2.15%)
Jul 15, 2004 35.32 35.49 35.01 35.40 536,000 +0.08(+0.23%)
Jul 14, 2004 35.50 35.87 35.23 35.32 580,800 -0.32(-0.90%)
Jul 13, 2004 35.36 35.99 35.36 35.64 744,700 +0.19(+0.54%)
Jul 12, 2004 35.49 35.57 35.17 35.45 621,500 -0.04(-0.11%)
Jul 09, 2004 35.50 35.65 35.25 35.49 1,030,800 -0.36(-1.00%)
Jul 08, 2004 35.12 36.43 34.80 35.85 2,578,700 +0.68(+1.93%)
Jul 07, 2004 33.58 35.17 33.58 35.17 1,833,800 +1.59(+4.73%)
Jul 06, 2004 33.60 33.81 33.24 33.58 579,700 -0.11(-0.33%)
Jul 02, 2004 33.46 33.89 33.22 33.69 507,000 -0.02(-0.06%)
Jul 01, 2004 34.66 34.66 33.58 33.71 695,100 -0.27(-0.79%)
Jun 30, 2004 33.25 34.04 33.25 33.98 721,900 +0.68(+2.04%)
Jun 29, 2004 33.70 33.72 33.20 33.30 466,500 -0.30(-0.89%)
Jun 28, 2004 33.44 33.97 33.44 33.60 515,600 +0.20(+0.60%)
Jun 25, 2004 33.61 33.75 33.36 33.40 828,500 -0.03(-0.09%)
Jun 24, 2004 33.46 33.59 33.41 33.43 499,000 +0.07(+0.21%)
Jun 23, 2004 33.35 33.51 33.16 33.36 452,900 +0.01(+0.03%)
Jun 22, 2004 33.14 33.35 32.86 33.35 404,100 +0.22(+0.66%)
Jun 21, 2004 33.30 33.55 33.11 33.13 305,400 -0.22(-0.66%)
Jun 18, 2004 33.20 33.45 33.05 33.35 455,500 +0.15(+0.45%)
Jun 17, 2004 32.99 33.20 32.80 33.20 402,500 +0.21(+0.64%)
Jun 16, 2004 33.06 33.07 32.78 32.99 433,200 -0.11(-0.33%)
Jun 15, 2004 32.59 33.24 32.58 33.10 628,200 +0.58(+1.78%)
Jun 14, 2004 32.80 32.81 32.36 32.52 616,700 -0.18(-0.55%)
Jun 10, 2004 32.44 32.79 32.39 32.70 392,700 +0.27(+0.83%)
Jun 09, 2004 32.80 32.95 32.36 32.43 938,000 +0.13(+0.40%)
Jun 08, 2004 31.90 32.52 31.74 32.30 551,500 +0.29(+0.91%)
Jun 07, 2004 31.29 32.01 31.29 32.01 350,400 +0.78(+2.50%)
Jun 04, 2004 30.92 31.41 30.90 31.23 578,500 +0.56(+1.83%)
Jun 03, 2004 30.66 31.44 30.32 30.67 814,400 +0.03(+0.10%)
Jun 02, 2004 30.29 30.73 29.79 30.64 549,900 +0.60(+2.00%)
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.