Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 35.80 35.96 35.49 35.89 518,736 +0.22(+0.60%)
Jul 29, 2004 35.14 35.96 35.10 35.68 787,509 +0.55(+1.55%)
Jul 28, 2004 34.74 35.23 34.44 35.13 459,241 +0.27(+0.78%)
Jul 27, 2004 34.95 35.09 34.61 34.86 482,092 +0.01(+0.02%)
Jul 26, 2004 34.60 35.24 34.60 34.85 564,855 +0.25(+0.73%)
Jul 23, 2004 33.95 34.72 33.73 34.60 785,280 +0.68(+2.01%)
Jul 22, 2004 34.16 34.16 32.92 33.92 820,810 -0.23(-0.67%)
Jul 21, 2004 34.62 34.77 34.12 34.15 395,008 -0.33(-0.96%)
Jul 20, 2004 34.06 34.60 34.02 34.48 401,975 +0.52(+1.54%)
Jul 19, 2004 34.34 34.40 33.84 33.95 437,923 -0.42(-1.21%)
Jul 16, 2004 34.95 35.02 34.32 34.37 491,845 -0.25(-0.73%)
Jul 15, 2004 34.74 34.92 34.61 34.62 270,584 -0.07(-0.21%)
Jul 14, 2004 34.99 35.02 34.55 34.69 395,566 -0.29(-0.84%)
Jul 13, 2004 34.55 34.99 34.45 34.99 223,908 +0.40(+1.16%)
Jul 12, 2004 34.55 34.68 34.36 34.59 196,877 +0.07(+0.21%)
Jul 09, 2004 34.60 34.73 34.31 34.51 374,666 -0.09(-0.25%)
Jul 08, 2004 35.17 35.17 34.25 34.60 472,617 -0.58(-1.65%)
Jul 07, 2004 34.63 35.35 34.63 35.18 473,314 +0.55(+1.60%)
Jul 06, 2004 34.70 34.74 34.51 34.63 403,786 -0.11(-0.31%)
Jul 02, 2004 34.92 35.02 34.63 34.74 327,293 -0.19(-0.53%)
Jul 01, 2004 34.95 35.10 34.65 34.92 708,368 -0.03(-0.08%)
Jun 30, 2004 35.13 35.25 34.89 34.95 648,873 -0.22(-0.61%)
Jun 29, 2004 35.78 35.78 35.11 35.17 598,017 -0.68(-1.90%)
Jun 28, 2004 35.89 36.21 35.73 35.85 619,892 +0.14(+0.40%)
Jun 25, 2004 35.53 35.96 35.48 35.71 617,105 -0.02(-0.06%)
Jun 24, 2004 35.07 36.15 35.07 35.73 888,387 +0.67(+1.92%)
Jun 23, 2004 34.59 35.07 34.49 35.05 346,939 +0.50(+1.43%)
Jun 22, 2004 34.23 34.65 34.05 34.56 511,630 +0.35(+1.03%)
Jun 21, 2004 34.31 34.36 34.13 34.21 275,182 +0.01(+0.02%)
Jun 18, 2004 34.16 34.44 34.14 34.20 477,354 +0.04(+0.13%)
Jun 17, 2004 34.09 34.34 33.95 34.16 370,486 +0.00(+0.00%)
Jun 16, 2004 34.19 34.28 33.98 34.16 334,956 -0.02(-0.06%)
Jun 15, 2004 34.04 34.49 34.00 34.18 458,266 +0.28(+0.83%)
Jun 14, 2004 34.16 34.20 33.83 33.90 289,533 -0.41(-1.19%)
Jun 10, 2004 34.06 34.42 34.03 34.31 402,114 +0.53(+1.57%)
Jun 09, 2004 34.41 34.42 33.70 33.78 544,373 -0.90(-2.59%)
Jun 08, 2004 34.16 34.70 34.16 34.67 657,790 +0.42(+1.24%)
Jun 07, 2004 33.98 34.30 33.88 34.25 300,123 +0.39(+1.17%)
Jun 04, 2004 33.82 33.94 33.66 33.85 410,056 +0.04(+0.11%)
Jun 03, 2004 33.70 33.90 33.27 33.82 674,928 +0.16(+0.47%)
Jun 02, 2004 33.45 33.67 33.37 33.66 398,492 +0.28(+0.84%)
Jun 01, 2004 33.72 33.75 33.19 33.38 321,719 -0.34(-1.00%)
May 28, 2004 33.57 33.82 33.29 33.72 478,608 +0.14(+0.43%)
May 27, 2004 33.10 33.67 33.10 33.57 466,626 +0.55(+1.65%)
May 26, 2004 33.19 33.30 32.86 33.03 263,896 -0.17(-0.50%)
May 25, 2004 32.37 33.20 32.15 33.19 520,408 +0.88(+2.71%)
May 24, 2004 32.34 32.69 32.10 32.32 499,230 -0.09(-0.27%)
May 21, 2004 32.08 32.58 32.07 32.40 583,108 +0.61(+1.92%)
May 20, 2004 31.87 31.96 31.41 31.79 443,636 -0.10(-0.32%)
May 19, 2004 31.94 32.45 31.83 31.89 506,754 +0.09(+0.29%)
May 18, 2004 31.65 32.05 31.56 31.80 428,030 +0.12(+0.39%)
May 17, 2004 32.07 32.07 31.36 31.68 444,054 -0.57(-1.78%)
May 14, 2004 32.21 32.57 31.51 32.25 449,627 +0.01(+0.02%)
May 13, 2004 32.33 32.53 32.15 32.25 510,933 -0.03(-0.09%)
May 12, 2004 32.05 32.28 31.45 32.28 518,457 +0.18(+0.56%)
May 11, 2004 31.54 32.10 31.54 32.10 423,711 +0.52(+1.64%)
May 10, 2004 31.51 31.72 31.22 31.58 412,843 +0.07(+0.23%)
May 07, 2004 32.28 32.69 31.40 31.51 458,266 -0.77(-2.38%)
May 06, 2004 32.58 32.58 31.97 32.28 575,584 -0.40(-1.23%)
May 05, 2004 32.44 32.75 32.37 32.68 467,740 +0.24(+0.73%)
May 04, 2004 32.84 33.01 32.30 32.44 1,280,888 -1.04(-3.11%)
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.