Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 36.00 36.29 35.36 35.47 859,800 -0.28(-0.78%)
Oct 28, 2004 36.18 36.18 35.69 35.75 473,200 -0.22(-0.61%)
Oct 27, 2004 35.90 36.05 35.43 35.97 272,000 +0.15(+0.42%)
Oct 26, 2004 35.60 35.82 35.25 35.82 402,400 +0.54(+1.53%)
Oct 25, 2004 34.87 35.29 34.40 35.28 483,000 -0.19(-0.54%)
Oct 22, 2004 36.21 36.21 35.35 35.47 341,000 -0.73(-2.02%)
Oct 21, 2004 35.90 36.44 35.71 36.20 443,700 +0.50(+1.40%)
Oct 20, 2004 36.20 36.28 35.46 35.70 530,700 -0.50(-1.38%)
Oct 19, 2004 36.15 36.68 36.12 36.20 561,900 +0.00(+0.00%)
Oct 18, 2004 36.16 36.21 35.92 36.20 452,900 -0.08(-0.22%)
Oct 15, 2004 36.05 36.70 36.05 36.28 533,300 +0.27(+0.75%)
Oct 14, 2004 35.85 36.23 35.65 36.01 519,100 +0.18(+0.50%)
Oct 13, 2004 36.40 36.82 35.55 35.83 544,200 -0.47(-1.29%)
Oct 12, 2004 36.39 36.50 36.03 36.30 324,300 -0.08(-0.22%)
Oct 11, 2004 35.90 36.48 35.90 36.38 430,500 +0.42(+1.17%)
Oct 08, 2004 36.53 36.67 35.79 35.96 416,100 -0.52(-1.43%)
Oct 07, 2004 37.17 37.17 36.48 36.48 426,000 -0.69(-1.86%)
Oct 06, 2004 37.42 37.48 36.93 37.17 506,700 -0.05(-0.13%)
Oct 05, 2004 37.60 37.69 37.12 37.22 766,500 -0.58(-1.53%)
Oct 04, 2004 37.91 38.30 37.71 37.80 946,200 -0.11(-0.29%)
Oct 01, 2004 37.48 38.08 37.05 37.91 994,600 +0.77(+2.07%)
Sep 30, 2004 36.07 37.49 35.90 37.14 1,021,800 +1.31(+3.66%)
Sep 29, 2004 36.13 36.13 35.23 35.83 795,200 -0.26(-0.72%)
Sep 28, 2004 36.02 36.18 35.55 36.09 601,100 +0.07(+0.19%)
Sep 27, 2004 36.47 36.50 35.96 36.02 498,400 -0.60(-1.64%)
Sep 24, 2004 36.10 36.64 35.90 36.62 480,000 +0.58(+1.61%)
Sep 23, 2004 36.50 36.61 35.89 36.04 547,800 -0.52(-1.42%)
Sep 22, 2004 37.00 37.00 36.40 36.56 731,400 -0.49(-1.32%)
Sep 21, 2004 36.48 37.10 36.44 37.05 712,600 +0.64(+1.76%)
Sep 20, 2004 36.58 36.83 36.20 36.41 595,600 -0.54(-1.46%)
Sep 17, 2004 36.58 37.08 36.45 36.95 976,000 +0.37(+1.01%)
Sep 16, 2004 36.24 36.73 36.01 36.58 597,900 +0.39(+1.08%)
Sep 15, 2004 36.24 36.34 35.86 36.19 557,400 -0.15(-0.41%)
Sep 14, 2004 35.08 36.34 35.08 36.34 933,900 +0.26(+0.72%)
Sep 13, 2004 35.90 36.40 35.86 36.08 756,800 +0.28(+0.78%)
Sep 10, 2004 35.70 35.90 35.35 35.80 426,200 +0.15(+0.42%)
Sep 09, 2004 35.79 36.39 35.49 35.65 871,600 -0.10(-0.28%)
Sep 08, 2004 36.00 36.20 35.62 35.75 507,000 -0.41(-1.13%)
Sep 07, 2004 35.30 36.20 35.30 36.16 881,400 +1.07(+3.05%)
Sep 03, 2004 35.40 35.59 35.06 35.09 247,500 -0.43(-1.21%)
Sep 02, 2004 34.46 35.54 34.42 35.52 502,400 +1.16(+3.38%)
Sep 01, 2004 34.62 34.85 34.08 34.36 636,900 -0.03(-0.09%)
Aug 31, 2004 34.13 34.40 33.97 34.39 369,000 +0.36(+1.06%)
Aug 30, 2004 34.80 34.97 34.00 34.03 447,000 -0.70(-2.02%)
Aug 27, 2004 34.76 34.92 34.60 34.73 278,800 -0.02(-0.06%)
Aug 26, 2004 35.08 35.08 34.54 34.75 377,100 -0.37(-1.05%)
Aug 25, 2004 34.18 35.12 34.03 35.12 694,200 +0.94(+2.75%)
Aug 24, 2004 34.12 34.55 34.05 34.18 515,300 +0.06(+0.18%)
Aug 23, 2004 33.86 34.29 33.70 34.12 557,000 +0.16(+0.47%)
Aug 20, 2004 33.60 33.96 33.39 33.96 344,100 +0.11(+0.32%)
Aug 19, 2004 33.79 33.98 33.50 33.85 499,700 +0.05(+0.15%)
Aug 18, 2004 33.76 33.87 33.40 33.80 465,800 +0.14(+0.42%)
Aug 17, 2004 33.75 34.22 33.43 33.66 553,900 -0.19(-0.56%)
Aug 16, 2004 33.10 33.92 33.10 33.85 419,800 +0.67(+2.02%)
Aug 13, 2004 32.90 33.18 32.63 33.18 379,800 +0.14(+0.42%)
Aug 12, 2004 33.50 33.55 32.80 33.04 365,500 -0.52(-1.55%)
Aug 11, 2004 33.80 33.80 33.28 33.56 349,500 -0.33(-0.97%)
Aug 10, 2004 33.82 33.89 33.56 33.89 477,400 +0.24(+0.71%)
Aug 09, 2004 33.75 34.05 33.62 33.65 670,700 -0.17(-0.50%)
Aug 06, 2004 34.00 34.19 33.64 33.82 682,600 -0.29(-0.85%)
Aug 05, 2004 34.65 34.90 34.00 34.11 428,800 -0.51(-1.47%)
Aug 04, 2004 34.12 34.80 34.05 34.62 467,400 +0.25(+0.73%)
Aug 03, 2004 34.34 34.55 34.29 34.37 569,200 +0.03(+0.09%)
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.