Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.84 33.84 32.05 32.88 34,008,684 -3.04(-8.47%)
Oct 28, 2004 35.19 35.95 34.55 35.93 3,028,972 +0.75(+2.13%)
Oct 27, 2004 34.78 35.20 34.14 35.18 2,762,096 +0.39(+1.12%)
Oct 26, 2004 34.16 34.79 33.97 34.79 2,915,920 +0.67(+1.97%)
Oct 25, 2004 34.61 34.61 33.89 34.12 2,142,951 -0.50(-1.44%)
Oct 22, 2004 34.59 34.89 34.38 34.61 2,265,626 +0.02(+0.07%)
Oct 21, 2004 33.80 34.60 33.62 34.59 2,892,106 +0.54(+1.59%)
Oct 20, 2004 34.12 34.24 33.70 34.05 2,672,375 -0.22(-0.63%)
Oct 19, 2004 34.46 34.55 34.06 34.26 4,224,325 -0.29(-0.84%)
Oct 18, 2004 34.51 34.70 34.01 34.56 3,545,407 +0.04(+0.12%)
Oct 15, 2004 35.05 35.17 34.37 34.51 3,476,252 -0.34(-0.98%)
Oct 14, 2004 34.96 35.26 34.73 34.86 2,303,991 -0.17(-0.50%)
Oct 13, 2004 34.09 35.30 33.67 35.03 5,509,158 +1.31(+3.90%)
Oct 12, 2004 33.84 34.01 33.66 33.72 3,520,993 -0.17(-0.49%)
Oct 11, 2004 34.30 34.31 33.66 33.88 4,852,370 -0.43(-1.26%)
Oct 08, 2004 34.99 35.00 34.20 34.31 3,652,807 -0.72(-2.06%)
Oct 07, 2004 35.47 35.75 34.93 35.04 3,643,547 -0.30(-0.85%)
Oct 06, 2004 36.13 36.17 35.24 35.34 4,130,395 -0.58(-1.62%)
Oct 05, 2004 36.54 36.58 35.91 35.92 1,894,836 -0.60(-1.64%)
Oct 04, 2004 36.68 36.89 36.33 36.52 2,742,011 -0.17(-0.45%)
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.