Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 30.52 30.54 29.98 30.18 1,837,800 -0.28(-0.92%)
Jul 29, 2004 30.09 30.60 30.05 30.46 1,304,400 +0.37(+1.23%)
Jul 28, 2004 30.00 30.20 29.81 30.09 1,085,500 +0.01(+0.03%)
Jul 27, 2004 29.80 30.14 29.80 30.08 1,497,200 +0.48(+1.62%)
Jul 26, 2004 29.35 29.72 29.35 29.60 1,409,900 +0.27(+0.92%)
Jul 23, 2004 29.38 29.38 29.16 29.33 867,000 -0.05(-0.17%)
Jul 22, 2004 29.28 29.46 29.00 29.38 1,223,300 -0.06(-0.20%)
Jul 21, 2004 29.93 29.95 29.36 29.44 905,000 -0.29(-0.98%)
Jul 20, 2004 29.50 29.83 29.27 29.73 1,345,300 +0.33(+1.12%)
Jul 19, 2004 29.30 29.54 29.08 29.40 1,046,400 +0.31(+1.07%)
Jul 16, 2004 29.97 29.97 29.04 29.09 1,336,400 -0.36(-1.22%)
Jul 15, 2004 29.30 29.48 29.01 29.45 1,590,500 +0.19(+0.65%)
Jul 14, 2004 29.30 29.61 29.14 29.26 1,032,900 -0.29(-0.98%)
Jul 13, 2004 29.80 29.83 29.48 29.55 1,186,800 -0.09(-0.30%)
Jul 12, 2004 29.47 29.71 29.44 29.64 948,900 +0.23(+0.78%)
Jul 09, 2004 29.68 29.71 29.41 29.41 891,900 -0.12(-0.41%)
Jul 08, 2004 29.87 29.98 29.53 29.53 804,400 -0.34(-1.14%)
Jul 07, 2004 29.52 29.96 29.52 29.87 1,125,500 +0.29(+0.98%)
Jul 06, 2004 29.74 29.85 29.58 29.58 783,200 -0.16(-0.54%)
Jul 02, 2004 29.77 29.93 29.68 29.74 1,018,300 +0.07(+0.24%)
Jul 01, 2004 29.90 30.00 29.58 29.67 1,309,700 -0.22(-0.74%)
Jun 30, 2004 29.74 29.99 29.66 29.89 2,218,900 +0.32(+1.08%)
Jun 29, 2004 29.92 29.92 29.57 29.57 1,184,200 -0.34(-1.14%)
Jun 28, 2004 30.15 30.34 29.91 29.91 1,306,500 -0.09(-0.30%)
Jun 25, 2004 30.30 30.39 30.00 30.00 1,861,300 -0.20(-0.66%)
Jun 24, 2004 30.42 30.58 30.20 30.20 1,289,300 -0.15(-0.49%)
Jun 23, 2004 30.32 30.48 30.09 30.35 1,178,400 +0.06(+0.20%)
Jun 22, 2004 30.09 30.43 30.03 30.29 1,728,700 +0.30(+1.00%)
Jun 21, 2004 30.05 30.27 29.90 29.99 1,233,100 +0.04(+0.13%)
Jun 18, 2004 30.00 30.19 29.76 29.95 1,960,700 -0.05(-0.17%)
Jun 17, 2004 30.00 30.17 29.75 30.00 1,163,400 +0.00(+0.00%)
Jun 16, 2004 30.37 30.37 29.99 30.00 1,712,700 -0.21(-0.70%)
Jun 15, 2004 30.38 30.64 30.08 30.21 2,145,200 +0.18(+0.60%)
Jun 14, 2004 30.61 30.61 30.03 30.03 1,355,000 -0.58(-1.89%)
Jun 10, 2004 30.66 30.66 30.43 30.61 1,150,400 +0.22(+0.72%)
Jun 09, 2004 30.90 30.93 30.36 30.39 1,423,800 -0.51(-1.65%)
Jun 08, 2004 30.92 31.00 30.76 30.90 1,239,000 -0.13(-0.42%)
Jun 07, 2004 30.65 31.05 30.65 31.03 941,300 +0.50(+1.64%)
Jun 04, 2004 30.70 30.73 30.45 30.53 1,611,100 +0.14(+0.46%)
Jun 03, 2004 30.85 30.86 30.38 30.39 2,368,800 -0.46(-1.49%)
Jun 02, 2004 31.00 31.04 30.84 30.85 2,160,000 -0.15(-0.48%)
Jun 01, 2004 31.10 31.30 30.81 31.00 2,126,600 -0.41(-1.31%)
May 28, 2004 31.00 31.47 30.80 31.41 1,412,300 +0.02(+0.06%)
May 27, 2004 32.15 32.22 31.30 31.39 2,669,600 -0.85(-2.64%)
May 26, 2004 31.65 32.27 31.60 32.24 2,077,000 +0.42(+1.32%)
May 25, 2004 31.45 31.84 31.23 31.82 1,260,300 +0.41(+1.31%)
May 24, 2004 31.54 31.75 31.21 31.41 1,424,000 -0.11(-0.35%)
May 21, 2004 31.15 31.78 31.02 31.52 2,523,600 +0.56(+1.81%)
May 20, 2004 30.57 31.27 30.48 30.96 1,755,100 +0.33(+1.08%)
May 19, 2004 30.95 31.30 30.62 30.63 1,780,200 -0.04(-0.13%)
May 18, 2004 30.00 30.77 30.00 30.67 1,967,600 +0.73(+2.44%)
May 17, 2004 30.17 30.18 29.78 29.94 1,297,600 -0.41(-1.35%)
May 14, 2004 30.00 30.53 30.00 30.35 1,535,200 +0.23(+0.76%)
May 13, 2004 29.80 30.38 29.74 30.12 2,264,800 +0.20(+0.67%)
May 12, 2004 29.11 30.01 29.11 29.92 1,680,400 +0.65(+2.22%)
May 11, 2004 29.26 29.50 29.13 29.27 2,248,900 -0.10(-0.34%)
May 10, 2004 29.41 29.62 29.04 29.37 1,844,800 -0.15(-0.51%)
May 07, 2004 30.00 30.09 29.40 29.52 1,904,500 -0.56(-1.86%)
May 06, 2004 30.18 30.35 29.85 30.08 1,870,900 -0.40(-1.31%)
May 05, 2004 30.31 30.62 30.31 30.48 2,042,700 +0.33(+1.09%)
May 04, 2004 30.00 30.41 29.86 30.15 1,726,500 +0.01(+0.03%)
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.