Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 39.38 39.44 39.14 39.33 528,805 -0.05(-0.13%)
Oct 28, 2004 39.09 39.59 38.95 39.38 453,398 +0.22(+0.56%)
Oct 27, 2004 38.63 39.19 38.45 39.17 1,122,616 -0.25(-0.63%)
Oct 26, 2004 39.28 39.41 38.87 39.41 834,401 +0.13(+0.33%)
Oct 25, 2004 36.56 39.71 36.32 39.28 2,058,290 +2.73(+7.48%)
Oct 22, 2004 36.83 37.08 36.47 36.55 328,450 -0.27(-0.73%)
Oct 21, 2004 36.28 37.10 36.02 36.82 615,571 +0.42(+1.16%)
Oct 20, 2004 36.05 36.78 35.95 36.40 530,037 +0.46(+1.28%)
Oct 19, 2004 36.31 36.46 35.90 35.94 368,001 -0.46(-1.26%)
Oct 18, 2004 36.02 36.46 35.86 36.40 329,819 +0.31(+0.85%)
Oct 15, 2004 35.99 36.44 35.80 36.09 529,763 +0.85(+2.43%)
Oct 14, 2004 35.15 35.64 35.02 35.23 533,458 +0.09(+0.25%)
Oct 13, 2004 35.57 35.57 34.45 35.15 666,481 -0.42(-1.17%)
Oct 12, 2004 36.06 36.06 35.46 35.56 542,627 -0.83(-2.29%)
Oct 11, 2004 36.26 36.43 36.13 36.40 156,150 +0.08(+0.22%)
Oct 08, 2004 36.62 36.69 36.07 36.32 277,677 -0.28(-0.78%)
Oct 07, 2004 36.95 37.04 36.59 36.60 310,385 -0.42(-1.14%)
Oct 06, 2004 36.54 37.08 36.54 37.02 359,516 +0.58(+1.58%)
Oct 05, 2004 36.48 36.54 36.21 36.45 232,241 -0.04(-0.12%)
Oct 04, 2004 36.68 36.74 36.35 36.49 317,912 +0.15(+0.40%)
Oct 01, 2004 36.21 36.63 36.11 36.35 429,859 +0.21(+0.59%)
Sep 30, 2004 35.62 36.24 35.41 36.13 684,819 +0.53(+1.48%)
Sep 29, 2004 35.22 35.61 35.19 35.61 347,747 +0.33(+0.93%)
Sep 28, 2004 35.15 35.44 34.95 35.28 468,315 +0.10(+0.29%)
Sep 27, 2004 35.66 35.69 35.01 35.18 319,555 -0.57(-1.59%)
Sep 24, 2004 35.73 35.86 35.63 35.75 346,378 +0.11(+0.31%)
Sep 23, 2004 35.62 35.99 35.51 35.64 317,502 -0.08(-0.23%)
Sep 22, 2004 35.84 35.89 35.27 35.72 290,815 -0.31(-0.85%)
Sep 21, 2004 35.88 36.16 35.72 36.02 372,380 +0.12(+0.35%)
Sep 20, 2004 36.09 36.33 35.87 35.90 313,122 -0.18(-0.51%)
Sep 17, 2004 36.32 36.50 36.01 36.08 468,315 -0.13(-0.36%)
Sep 16, 2004 36.57 36.64 36.18 36.21 398,656 -0.34(-0.92%)
Sep 15, 2004 36.54 36.86 36.44 36.55 375,802 -0.12(-0.32%)
Sep 14, 2004 36.46 36.79 36.38 36.67 279,319 +0.04(+0.10%)
Sep 13, 2004 36.43 36.71 36.32 36.63 302,585 +0.18(+0.48%)
Sep 10, 2004 36.21 36.58 36.02 36.45 313,259 +0.31(+0.85%)
Sep 09, 2004 37.00 37.00 36.02 36.15 454,767 -0.84(-2.27%)
Sep 08, 2004 36.64 37.28 36.64 36.99 574,788 +0.21(+0.58%)
Sep 07, 2004 36.83 36.91 36.55 36.78 412,205 +0.28(+0.78%)
Sep 03, 2004 36.68 36.68 36.32 36.49 448,745 -0.28(-0.77%)
Sep 02, 2004 36.06 36.80 36.06 36.78 434,923 +0.73(+2.03%)
Sep 01, 2004 36.05 36.31 35.86 36.05 362,527 -0.01(-0.02%)
Aug 31, 2004 35.50 36.05 35.42 36.05 448,335 +0.65(+1.84%)
Aug 30, 2004 35.83 35.84 35.38 35.40 222,251 -0.42(-1.16%)
Aug 27, 2004 35.97 35.99 35.63 35.82 377,718 -0.23(-0.63%)
Aug 26, 2004 36.20 36.24 36.03 36.05 416,584 -0.12(-0.34%)
Aug 25, 2004 36.29 36.38 35.99 36.17 364,169 -0.20(-0.54%)
Aug 24, 2004 36.21 36.43 36.10 36.37 247,569 +0.30(+0.83%)
Aug 23, 2004 36.57 36.57 35.96 36.07 362,801 -0.50(-1.38%)
Aug 20, 2004 36.21 36.59 35.99 36.57 453,809 +0.37(+1.01%)
Aug 19, 2004 35.99 36.25 35.77 36.21 330,914 +0.17(+0.47%)
Aug 18, 2004 35.80 36.05 35.55 36.04 281,372 +0.25(+0.69%)
Aug 17, 2004 35.70 36.24 35.69 35.79 331,735 +0.23(+0.66%)
Aug 16, 2004 34.55 35.58 34.55 35.56 350,621 +0.88(+2.53%)
Aug 13, 2004 34.74 34.74 34.34 34.68 372,517 -0.04(-0.11%)
Aug 12, 2004 35.27 35.27 34.50 34.72 324,618 -0.56(-1.60%)
Aug 11, 2004 35.47 35.47 34.99 35.28 328,313 -0.19(-0.54%)
Aug 10, 2004 34.92 35.50 34.87 35.47 238,947 +0.56(+1.59%)
Aug 09, 2004 34.96 35.12 34.47 34.91 300,395 +0.13(+0.38%)
Aug 06, 2004 34.85 34.93 34.47 34.78 481,727 -0.35(-1.00%)
Aug 05, 2004 35.97 35.97 35.08 35.13 538,385 -0.80(-2.22%)
Aug 04, 2004 36.46 36.46 35.48 35.93 629,667 -0.62(-1.70%)
Aug 03, 2004 36.64 36.73 36.28 36.55 491,991 -0.18(-0.50%)
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.