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%)
Oct 01, 2004 36.58 36.81 36.30 36.68 1,578,890 +0.37(+1.01%)
Sep 30, 2004 36.13 36.51 35.97 36.32 3,423,935 +0.49(+1.37%)
Sep 29, 2004 35.79 35.90 35.22 35.83 2,857,228 +0.03(+0.09%)
Sep 28, 2004 36.16 36.16 35.74 35.79 1,396,923 -0.37(-1.01%)
Sep 27, 2004 36.29 36.36 35.79 36.16 2,014,263 -0.12(-0.34%)
Sep 24, 2004 35.74 36.42 35.67 36.29 1,836,386 +0.50(+1.39%)
Sep 23, 2004 35.69 35.94 35.60 35.79 1,562,774 -0.01(-0.02%)
Sep 22, 2004 36.02 36.18 35.65 35.79 2,158,706 -0.42(-1.17%)
Sep 21, 2004 35.75 36.36 35.37 36.22 3,809,999 +0.80(+2.25%)
Sep 20, 2004 35.96 35.96 35.25 35.42 4,095,758 -0.70(-1.93%)
Sep 17, 2004 35.15 36.13 35.10 36.12 3,659,783 +1.16(+3.31%)
Sep 16, 2004 35.57 35.61 34.91 34.96 2,268,993 -0.41(-1.15%)
Sep 15, 2004 35.68 35.85 35.24 35.37 1,817,503 -0.35(-0.98%)
Sep 14, 2004 34.95 36.02 34.88 35.72 3,467,954 +0.77(+2.21%)
Sep 13, 2004 34.91 35.48 34.77 34.95 3,210,458 -0.09(-0.26%)
Sep 10, 2004 35.65 35.66 34.86 35.04 3,680,469 -0.62(-1.75%)
Sep 09, 2004 35.64 35.82 34.82 35.66 3,931,951 +0.02(+0.07%)
Sep 08, 2004 37.21 37.21 35.53 35.64 7,447,893 -2.33(-6.13%)
Sep 07, 2004 38.16 38.46 37.82 37.96 1,504,804 +0.20(+0.53%)
Sep 03, 2004 37.42 38.02 37.38 37.77 978,026 +0.39(+1.05%)
Sep 02, 2004 37.14 37.39 36.82 37.37 1,559,286 +0.23(+0.63%)
Sep 01, 2004 36.89 37.22 36.78 37.14 1,308,165 +0.41(+1.11%)
Aug 31, 2004 36.79 37.03 36.53 36.73 1,702,887 -0.02(-0.05%)
Aug 30, 2004 37.30 37.32 36.75 36.75 1,033,350 -0.46(-1.23%)
Aug 27, 2004 37.01 37.22 36.96 37.21 1,126,679 +0.20(+0.54%)
Aug 26, 2004 36.78 37.11 36.63 37.01 1,656,944 +0.25(+0.68%)
Aug 25, 2004 36.37 36.76 36.29 36.76 1,721,288 +0.36(+0.98%)
Aug 24, 2004 36.65 36.72 36.34 36.40 1,357,114 +0.03(+0.09%)
Aug 23, 2004 36.34 36.58 36.30 36.37 1,602,463 +0.16(+0.44%)
Aug 20, 2004 35.94 36.39 35.94 36.21 2,337,065 +0.12(+0.35%)
Aug 19, 2004 36.47 36.47 35.85 36.09 1,943,786 -0.38(-1.05%)
Aug 18, 2004 36.29 36.58 36.09 36.47 2,502,916 +0.06(+0.16%)
Aug 17, 2004 37.20 37.21 36.00 36.41 3,740,363 -0.81(-2.19%)
Aug 16, 2004 37.64 37.81 37.13 37.22 3,332,892 -0.67(-1.78%)
Aug 13, 2004 37.54 38.04 37.42 37.90 4,262,571 +0.79(+2.13%)
Aug 12, 2004 36.58 37.17 36.53 37.11 3,574,632 +0.52(+1.43%)
Aug 11, 2004 36.19 36.58 35.88 36.58 2,047,337 +0.40(+1.10%)
Aug 10, 2004 35.76 36.22 35.59 36.19 1,861,402 +0.72(+2.04%)
Aug 09, 2004 34.92 35.57 34.92 35.46 1,940,899 +0.54(+1.55%)
Aug 06, 2004 35.38 35.48 34.71 34.92 3,383,044 -0.74(-2.08%)
Aug 05, 2004 36.30 36.31 35.60 35.66 1,578,289 -0.62(-1.72%)
Aug 04, 2004 36.39 36.47 35.75 36.29 2,328,526 -0.09(-0.25%)
Aug 03, 2004 35.95 36.50 35.79 36.38 3,077,320 +0.43(+1.20%)
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.