Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 35.72 36.09 35.46 35.76 2,702,081 +0.04(+0.12%)
Jul 29, 2004 36.46 36.46 35.65 35.72 3,217,193 -0.37(-1.01%)
Jul 28, 2004 36.73 36.73 35.10 36.09 5,651,917 -0.63(-1.72%)
Jul 27, 2004 36.16 36.88 36.00 36.72 2,896,316 +0.89(+2.48%)
Jul 26, 2004 36.11 36.16 35.67 35.83 1,653,096 +0.01(+0.02%)
Jul 23, 2004 35.86 36.17 35.52 35.82 2,393,832 +0.06(+0.16%)
Jul 22, 2004 35.88 36.09 35.05 35.76 3,185,202 -0.17(-0.46%)
Jul 21, 2004 37.33 37.33 35.92 35.93 3,028,130 -1.15(-3.09%)
Jul 20, 2004 37.39 37.39 36.80 37.08 2,443,022 -0.03(-0.09%)
Jul 19, 2004 37.57 37.64 37.00 37.11 1,750,393 -0.46(-1.22%)
Jul 16, 2004 37.82 37.82 37.26 37.57 2,234,596 -0.01(-0.02%)
Jul 15, 2004 37.96 37.96 37.37 37.57 2,096,527 -0.02(-0.04%)
Jul 14, 2004 38.26 38.31 37.45 37.59 3,297,894 -0.67(-1.76%)
Jul 13, 2004 38.36 38.58 38.17 38.26 1,512,501 -0.07(-0.20%)
Jul 12, 2004 38.25 38.42 37.96 38.34 1,529,219 +0.09(+0.24%)
Jul 09, 2004 38.58 38.79 38.18 38.25 2,192,141 -0.07(-0.20%)
Jul 08, 2004 38.23 38.73 38.09 38.32 3,461,940 +0.15(+0.39%)
Jul 07, 2004 38.54 38.55 38.03 38.17 2,078,246 +0.32(+0.83%)
Jul 06, 2004 37.86 38.05 37.56 37.86 2,262,017 +0.00(+0.00%)
Jul 02, 2004 37.91 37.95 37.40 37.86 2,289,559 +0.23(+0.62%)
Jul 01, 2004 38.26 38.37 37.42 37.62 2,893,429 -0.74(-1.93%)
Jun 30, 2004 38.04 38.51 37.85 38.36 1,881,968 +0.54(+1.43%)
Jun 29, 2004 37.74 37.91 37.62 37.82 2,178,310 +0.08(+0.22%)
Jun 28, 2004 37.82 37.99 37.64 37.74 1,732,233 -0.03(-0.09%)
Jun 25, 2004 37.75 37.99 37.50 37.77 4,507,318 +0.10(+0.26%)
Jun 24, 2004 38.00 38.04 37.66 37.67 1,887,139 -0.30(-0.79%)
Jun 23, 2004 38.01 38.21 37.87 37.97 3,035,828 +0.03(+0.09%)
Jun 22, 2004 37.17 38.23 37.11 37.94 3,736,394 +1.05(+2.84%)
Jun 21, 2004 37.00 37.59 36.87 36.89 2,375,070 +0.16(+0.43%)
Jun 18, 2004 36.33 36.77 36.09 36.73 1,556,159 +0.27(+0.75%)
Jun 17, 2004 36.50 36.96 36.41 36.46 1,912,155 -0.23(-0.63%)
Jun 16, 2004 36.38 36.81 36.26 36.69 1,965,555 +0.28(+0.78%)
Jun 15, 2004 36.38 36.71 36.36 36.41 2,919,888 -0.16(-0.43%)
Jun 14, 2004 36.88 37.16 36.49 36.57 3,075,516 -0.63(-1.70%)
Jun 10, 2004 37.33 37.46 37.08 37.20 2,523,121 -0.13(-0.36%)
Jun 09, 2004 37.62 37.62 36.91 37.33 4,316,812 -0.28(-0.75%)
Jun 08, 2004 37.83 37.98 37.58 37.62 3,643,907 -0.30(-0.79%)
Jun 07, 2004 37.47 38.08 37.38 37.91 3,443,660 +0.65(+1.74%)
Jun 04, 2004 37.62 38.20 37.18 37.27 2,397,561 +0.22(+0.61%)
Jun 03, 2004 37.00 37.35 36.83 37.04 1,666,446 -0.33(-0.89%)
Jun 02, 2004 37.44 37.54 36.96 37.37 3,150,805 -0.07(-0.18%)
Jun 01, 2004 37.13 37.60 36.75 37.44 2,958,134 +0.58(+1.58%)
May 28, 2004 37.21 37.22 36.71 36.86 1,478,946 -0.36(-0.97%)
May 27, 2004 36.96 37.60 36.71 37.22 2,406,460 +0.41(+1.12%)
May 26, 2004 36.36 36.98 36.29 36.81 3,376,910 +0.30(+0.83%)
May 25, 2004 35.27 36.56 35.13 36.51 2,117,214 +1.15(+3.25%)
May 24, 2004 35.37 35.64 35.28 35.36 1,204,854 -0.11(-0.30%)
May 21, 2004 35.30 35.54 35.15 35.47 1,333,060 +0.31(+0.89%)
May 20, 2004 34.71 35.25 34.68 35.15 1,517,793 +0.46(+1.33%)
May 19, 2004 34.67 34.86 34.51 34.69 1,226,261 +0.17(+0.48%)
May 18, 2004 34.51 34.64 34.35 34.53 1,747,868 -0.08(-0.24%)
May 17, 2004 34.83 35.12 34.51 34.61 1,680,397 -0.47(-1.35%)
May 14, 2004 34.56 35.21 34.31 35.08 1,397,524 +0.44(+1.28%)
May 13, 2004 34.74 34.75 34.56 34.64 1,731,631 -0.22(-0.63%)
May 12, 2004 34.37 34.91 34.34 34.86 1,719,725 +0.22(+0.64%)
May 11, 2004 34.38 34.73 34.21 34.64 1,560,970 +0.20(+0.57%)
May 10, 2004 34.94 35.15 34.26 34.44 2,465,272 -0.71(-2.02%)
May 07, 2004 35.25 35.61 34.91 35.15 2,114,929 -0.26(-0.73%)
May 06, 2004 35.07 35.48 34.92 35.41 1,385,016 +0.15(+0.44%)
May 05, 2004 35.19 35.55 35.00 35.26 1,561,571 +0.02(+0.05%)
May 04, 2004 35.44 35.69 35.07 35.24 3,082,612 -0.09(-0.25%)
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.