Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.99 35.60 34.78 35.49 697,222 +0.52(+1.48%)
Sep 29, 2004 34.59 34.97 34.56 34.97 354,045 +0.32(+0.93%)
Sep 28, 2004 34.52 34.81 34.33 34.65 476,797 +0.10(+0.29%)
Sep 27, 2004 35.02 35.06 34.39 34.55 325,342 -0.56(-1.59%)
Sep 24, 2004 35.10 35.23 35.00 35.11 352,651 +0.11(+0.31%)
Sep 23, 2004 34.99 35.35 34.88 35.00 323,252 -0.08(-0.22%)
Sep 22, 2004 35.20 35.25 34.64 35.08 296,082 -0.30(-0.85%)
Sep 21, 2004 35.25 35.51 35.08 35.38 379,125 +0.12(+0.35%)
Sep 20, 2004 35.45 35.68 35.23 35.26 318,793 -0.18(-0.51%)
Sep 17, 2004 35.67 35.85 35.37 35.44 476,797 -0.13(-0.36%)
Sep 16, 2004 35.92 35.99 35.53 35.57 405,876 -0.33(-0.92%)
Sep 15, 2004 35.89 36.21 35.79 35.90 382,608 -0.11(-0.32%)
Sep 14, 2004 35.81 36.14 35.73 36.01 284,378 +0.04(+0.10%)
Sep 13, 2004 35.78 36.06 35.67 35.98 308,065 +0.17(+0.48%)
Sep 10, 2004 35.56 35.93 35.38 35.81 318,933 +0.30(+0.85%)
Sep 09, 2004 36.34 36.34 35.38 35.50 463,003 -0.83(-2.27%)
Sep 08, 2004 35.99 36.62 35.99 36.33 585,198 +0.21(+0.58%)
Sep 07, 2004 36.17 36.25 35.90 36.12 419,670 +0.28(+0.78%)
Sep 03, 2004 36.03 36.03 35.68 35.84 456,872 -0.28(-0.77%)
Sep 02, 2004 35.42 36.14 35.42 36.12 442,800 +0.72(+2.03%)
Sep 01, 2004 35.41 35.66 35.22 35.40 369,093 -0.01(-0.02%)
Aug 31, 2004 34.87 35.41 34.79 35.41 456,454 +0.64(+1.84%)
Aug 30, 2004 35.19 35.20 34.75 34.77 226,276 -0.41(-1.16%)
Aug 27, 2004 35.33 35.35 35.00 35.18 384,558 -0.22(-0.63%)
Aug 26, 2004 35.56 35.60 35.39 35.40 424,129 -0.12(-0.34%)
Aug 25, 2004 35.65 35.73 35.35 35.53 370,765 -0.19(-0.54%)
Aug 24, 2004 35.56 35.78 35.45 35.72 252,053 +0.29(+0.83%)
Aug 23, 2004 35.92 35.92 35.32 35.43 369,371 -0.50(-1.38%)
Aug 20, 2004 35.56 35.94 35.35 35.92 462,028 +0.36(+1.01%)
Aug 19, 2004 35.35 35.61 35.13 35.56 336,907 +0.17(+0.47%)
Aug 18, 2004 35.16 35.40 34.92 35.40 286,468 +0.24(+0.69%)
Aug 17, 2004 35.07 35.59 35.05 35.15 337,743 +0.23(+0.66%)
Aug 16, 2004 33.94 34.95 33.94 34.92 356,971 +0.86(+2.53%)
Aug 13, 2004 34.13 34.13 33.73 34.06 379,264 -0.04(-0.11%)
Aug 12, 2004 34.64 34.64 33.88 34.10 330,497 -0.55(-1.59%)
Aug 11, 2004 34.84 34.84 34.36 34.65 334,259 -0.19(-0.54%)
Aug 10, 2004 34.30 34.87 34.25 34.84 243,275 +0.55(+1.59%)
Aug 09, 2004 34.34 34.50 33.85 34.29 305,835 +0.13(+0.38%)
Aug 06, 2004 34.23 34.31 33.86 34.16 490,452 -0.34(-1.00%)
Aug 05, 2004 35.33 35.33 34.46 34.51 548,135 -0.78(-2.22%)
Aug 04, 2004 35.81 35.81 34.85 35.29 641,071 -0.61(-1.70%)
Aug 03, 2004 35.99 36.08 35.63 35.90 500,902 -0.18(-0.50%)
Aug 02, 2004 35.99 36.22 35.73 36.08 546,324 +0.19(+0.52%)
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%)
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.