Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 36.34 36.38 35.97 36.11 1,763,955 -0.23(-0.64%)
Oct 28, 2004 36.34 36.63 35.93 36.34 2,265,502 +0.05(+0.15%)
Oct 27, 2004 36.49 36.54 35.98 36.29 2,097,211 -0.38(-1.03%)
Oct 26, 2004 36.78 37.14 36.55 36.67 1,967,024 -0.11(-0.31%)
Oct 25, 2004 36.98 36.98 36.43 36.78 1,279,495 -0.20(-0.54%)
Oct 22, 2004 36.97 37.33 36.84 36.98 1,174,256 +0.03(+0.09%)
Oct 21, 2004 36.54 37.01 36.31 36.94 1,406,205 +0.40(+1.10%)
Oct 20, 2004 36.37 36.56 36.21 36.54 1,909,868 +0.17(+0.45%)
Oct 19, 2004 36.56 36.60 36.29 36.37 1,817,633 -0.07(-0.18%)
Oct 18, 2004 36.41 36.61 36.24 36.44 1,512,955 +0.05(+0.15%)
Oct 15, 2004 36.43 36.57 36.22 36.39 2,194,889 +0.18(+0.49%)
Oct 14, 2004 36.10 36.47 36.04 36.21 1,745,962 +0.11(+0.29%)
Oct 13, 2004 36.18 36.36 35.94 36.10 2,299,069 -0.08(-0.22%)
Oct 12, 2004 36.14 36.29 35.91 36.18 2,002,708 +0.09(+0.26%)
Oct 11, 2004 36.51 36.58 36.03 36.09 1,916,975 -0.48(-1.32%)
Oct 08, 2004 36.21 36.57 36.14 36.57 3,374,741 -0.09(-0.23%)
Oct 07, 2004 36.97 37.37 36.14 36.66 9,013,926 +0.74(+2.06%)
Oct 06, 2004 35.58 35.94 35.40 35.92 2,693,261 +0.40(+1.14%)
Oct 05, 2004 35.61 35.63 35.22 35.51 1,272,691 -0.24(-0.67%)
Oct 04, 2004 35.98 36.19 35.67 35.75 1,299,152 -0.18(-0.50%)
Oct 01, 2004 35.35 35.98 35.25 35.93 2,261,571 +0.68(+1.93%)
Sep 30, 2004 34.95 35.53 34.95 35.25 2,136,978 +0.30(+0.85%)
Sep 29, 2004 35.02 35.03 34.74 34.95 1,765,770 -0.21(-0.58%)
Sep 28, 2004 34.94 35.22 34.66 35.16 2,177,652 +0.30(+0.87%)
Sep 27, 2004 35.28 35.38 34.81 34.85 2,471,594 -0.32(-0.90%)
Sep 24, 2004 35.24 35.51 34.89 35.17 1,934,514 -0.04(-0.11%)
Sep 23, 2004 35.15 35.36 34.93 35.21 1,747,020 +0.23(+0.66%)
Sep 22, 2004 35.45 35.53 34.76 34.98 2,581,823 -0.46(-1.31%)
Sep 21, 2004 35.23 35.48 34.83 35.44 1,538,660 +0.22(+0.62%)
Sep 20, 2004 35.99 35.99 34.92 35.22 2,652,889 -0.94(-2.60%)
Sep 17, 2004 35.88 36.33 35.82 36.16 1,616,682 +0.29(+0.81%)
Sep 16, 2004 35.71 35.88 35.59 35.87 893,923 +0.16(+0.44%)
Sep 15, 2004 35.64 35.84 35.39 35.71 1,016,701 +0.08(+0.22%)
Sep 14, 2004 35.27 35.65 35.27 35.63 877,441 +0.41(+1.16%)
Sep 13, 2004 35.24 35.24 35.03 35.22 1,129,651 -0.05(-0.13%)
Sep 10, 2004 35.15 35.30 35.00 35.27 865,799 +0.09(+0.26%)
Sep 09, 2004 35.48 35.50 35.14 35.18 969,525 -0.13(-0.37%)
Sep 08, 2004 35.61 35.68 35.18 35.31 1,257,570 -0.39(-1.09%)
Sep 07, 2004 35.60 35.75 35.53 35.70 929,456 +0.30(+0.84%)
Sep 03, 2004 35.44 35.70 35.35 35.40 639,596 +0.01(+0.04%)
Sep 02, 2004 35.19 35.47 35.02 35.39 571,856 +0.20(+0.58%)
Sep 01, 2004 34.95 35.31 34.79 35.18 752,395 +0.24(+0.68%)
Aug 31, 2004 34.56 35.01 34.49 34.95 1,102,434 +0.47(+1.36%)
Aug 30, 2004 34.87 34.87 34.48 34.48 526,646 -0.40(-1.14%)
Aug 27, 2004 34.83 34.99 34.61 34.87 622,510 +0.01(+0.04%)
Aug 26, 2004 34.92 35.05 34.78 34.86 1,181,666 -0.06(-0.17%)
Aug 25, 2004 34.79 35.01 34.34 34.92 924,012 +0.23(+0.67%)
Aug 24, 2004 34.83 35.06 34.48 34.69 1,009,897 -0.11(-0.30%)
Aug 23, 2004 35.05 35.10 34.75 34.79 695,693 -0.25(-0.72%)
Aug 20, 2004 34.70 35.12 34.65 35.05 1,407,414 +0.34(+0.99%)
Aug 19, 2004 34.83 34.83 34.50 34.70 893,015 -0.13(-0.38%)
Aug 18, 2004 34.28 34.83 34.22 34.83 1,012,165 +0.55(+1.60%)
Aug 17, 2004 34.38 34.39 34.02 34.28 1,035,148 -0.12(-0.35%)
Aug 16, 2004 34.09 34.59 33.96 34.40 912,370 +0.40(+1.17%)
Aug 13, 2004 34.01 34.13 33.86 34.01 1,023,354 +0.15(+0.43%)
Aug 12, 2004 34.34 34.34 33.83 33.86 1,322,740 -0.48(-1.39%)
Aug 11, 2004 33.76 34.39 33.60 34.34 1,658,414 +0.42(+1.23%)
Aug 10, 2004 33.43 33.97 33.28 33.92 1,213,721 +0.60(+1.81%)
Aug 09, 2004 33.29 33.72 33.03 33.32 1,464,267 +0.16(+0.48%)
Aug 06, 2004 33.31 33.48 32.86 33.16 1,332,114 -0.15(-0.46%)
Aug 05, 2004 32.87 33.83 32.34 33.31 2,512,873 +0.44(+1.35%)
Aug 04, 2004 33.03 33.18 32.74 32.87 1,830,788 -0.48(-1.45%)
Aug 03, 2004 33.25 33.49 33.09 33.35 1,257,117 +0.05(+0.14%)
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.