Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.37 33.64 33.33 33.59 972,800 +0.08(+0.24%)
Oct 28, 2004 33.13 33.57 33.13 33.51 873,700 +0.10(+0.30%)
Oct 27, 2004 33.02 33.45 32.85 33.41 1,071,800 +0.24(+0.72%)
Oct 26, 2004 32.87 33.20 32.70 33.17 1,346,100 +0.44(+1.34%)
Oct 25, 2004 32.29 32.77 32.00 32.73 1,552,100 +0.46(+1.43%)
Oct 22, 2004 32.44 32.47 32.19 32.27 1,010,700 +0.01(+0.03%)
Oct 21, 2004 32.30 32.62 31.96 32.26 1,214,300 +0.04(+0.12%)
Oct 20, 2004 32.33 32.38 31.91 32.22 1,173,800 -0.11(-0.34%)
Oct 19, 2004 32.82 32.89 32.17 32.33 1,382,600 -0.49(-1.49%)
Oct 18, 2004 32.65 32.89 32.39 32.82 1,863,700 +0.44(+1.36%)
Oct 15, 2004 31.70 32.58 31.67 32.38 1,948,900 +0.99(+3.15%)
Oct 14, 2004 31.65 31.91 31.39 31.39 1,388,800 -0.16(-0.51%)
Oct 13, 2004 31.83 31.83 31.35 31.55 844,700 -0.13(-0.41%)
Oct 12, 2004 31.75 31.81 31.47 31.68 1,269,000 -0.21(-0.66%)
Oct 11, 2004 31.91 31.92 31.79 31.89 593,600 +0.08(+0.25%)
Oct 08, 2004 31.60 31.94 31.55 31.81 797,400 +0.12(+0.38%)
Oct 07, 2004 31.80 31.94 31.64 31.69 1,144,800 -0.26(-0.81%)
Oct 06, 2004 31.85 31.98 31.70 31.95 687,100 +0.11(+0.35%)
Oct 05, 2004 31.71 31.93 31.53 31.84 565,100 +0.08(+0.25%)
Oct 04, 2004 31.98 31.98 31.73 31.76 624,300 -0.02(-0.06%)
Oct 01, 2004 31.60 31.89 31.45 31.78 894,100 +0.18(+0.57%)
Sep 30, 2004 31.28 31.90 31.08 31.60 1,566,400 +0.53(+1.71%)
Sep 29, 2004 31.00 31.07 30.82 31.07 801,700 -0.06(-0.19%)
Sep 28, 2004 31.14 31.25 30.91 31.13 562,100 +0.17(+0.55%)
Sep 27, 2004 31.13 31.25 30.88 30.96 630,200 -0.15(-0.48%)
Sep 24, 2004 30.93 31.21 30.90 31.11 541,900 +0.14(+0.45%)
Sep 23, 2004 31.32 31.32 30.84 30.97 842,300 -0.32(-1.02%)
Sep 22, 2004 31.46 31.48 31.23 31.29 792,800 -0.32(-1.01%)
Sep 21, 2004 31.65 31.66 31.36 31.61 1,030,800 +0.07(+0.22%)
Sep 20, 2004 31.83 31.88 31.45 31.54 697,400 -0.39(-1.22%)
Sep 17, 2004 31.93 31.98 31.76 31.93 1,061,800 +0.14(+0.44%)
Sep 16, 2004 31.75 31.84 31.67 31.79 951,600 +0.18(+0.57%)
Sep 15, 2004 31.85 31.89 31.61 31.61 795,800 -0.11(-0.35%)
Sep 14, 2004 31.55 31.77 31.55 31.72 1,090,700 +0.06(+0.19%)
Sep 13, 2004 31.51 31.67 31.35 31.66 959,200 +0.23(+0.73%)
Sep 10, 2004 31.45 31.48 31.20 31.43 753,000 -0.03(-0.10%)
Sep 09, 2004 31.40 31.53 31.37 31.46 993,400 +0.12(+0.38%)
Sep 08, 2004 31.51 31.53 31.32 31.34 863,500 -0.21(-0.67%)
Sep 07, 2004 31.60 31.74 31.49 31.55 1,116,800 +0.10(+0.32%)
Sep 03, 2004 31.50 31.53 31.35 31.45 633,300 -0.03(-0.10%)
Sep 02, 2004 31.25 31.49 31.15 31.48 550,400 +0.17(+0.54%)
Sep 01, 2004 31.30 31.49 31.07 31.31 737,800 -0.04(-0.13%)
Aug 31, 2004 31.25 31.35 31.06 31.35 927,100 +0.22(+0.71%)
Aug 30, 2004 31.50 31.55 31.07 31.13 1,051,700 -0.38(-1.21%)
Aug 27, 2004 31.77 31.77 31.48 31.51 916,300 -0.43(-1.35%)
Aug 26, 2004 31.66 32.02 31.56 31.94 1,399,100 +0.24(+0.76%)
Aug 25, 2004 31.47 31.74 31.37 31.70 767,100 +0.26(+0.83%)
Aug 24, 2004 31.31 31.48 31.24 31.44 696,000 +0.12(+0.38%)
Aug 23, 2004 31.25 31.50 31.21 31.32 749,800 +0.07(+0.22%)
Aug 20, 2004 30.98 31.26 30.88 31.25 958,800 +0.28(+0.90%)
Aug 19, 2004 30.93 31.09 30.69 30.97 1,022,700 -0.13(-0.42%)
Aug 18, 2004 30.78 31.13 30.72 31.10 1,071,900 +0.33(+1.07%)
Aug 17, 2004 30.74 31.00 30.63 30.77 1,188,300 +0.16(+0.52%)
Aug 16, 2004 30.25 30.61 30.20 30.61 1,052,900 +0.33(+1.09%)
Aug 13, 2004 30.33 30.42 30.09 30.28 920,100 -0.16(-0.53%)
Aug 12, 2004 30.34 30.60 30.27 30.44 1,070,300 -0.06(-0.20%)
Aug 11, 2004 30.00 30.50 29.89 30.50 1,691,200 +0.51(+1.70%)
Aug 10, 2004 29.90 30.06 29.76 29.99 1,011,800 +0.24(+0.81%)
Aug 09, 2004 29.75 29.92 29.65 29.75 765,800 +0.00(+0.00%)
Aug 06, 2004 29.82 30.10 29.69 29.75 1,008,900 -0.31(-1.03%)
Aug 05, 2004 30.33 30.51 29.98 30.06 906,600 -0.34(-1.12%)
Aug 04, 2004 30.25 30.45 30.07 30.40 1,069,100 +0.10(+0.33%)
Aug 03, 2004 30.37 30.47 30.21 30.30 1,039,500 -0.20(-0.66%)
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.