Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.78 25.94 25.56 25.56 215,553 -0.28(-1.09%)
Jul 29, 2004 25.37 25.98 25.33 25.84 312,232 +0.46(+1.80%)
Jul 28, 2004 24.94 25.40 24.84 25.39 414,572 +0.45(+1.80%)
Jul 27, 2004 24.90 25.06 24.68 24.94 400,122 +0.14(+0.57%)
Jul 26, 2004 24.72 24.86 24.62 24.80 393,419 +0.03(+0.14%)
Jul 23, 2004 24.84 24.91 24.44 24.76 454,346 -0.24(-0.97%)
Jul 22, 2004 24.95 25.28 24.50 25.01 466,859 +0.02(+0.08%)
Jul 21, 2004 25.69 25.78 24.97 24.99 323,703 -0.71(-2.77%)
Jul 20, 2004 25.17 25.70 25.11 25.70 374,351 +0.52(+2.08%)
Jul 19, 2004 25.51 25.51 25.00 25.17 375,096 -0.41(-1.60%)
Jul 16, 2004 25.91 25.91 25.48 25.58 316,403 -0.34(-1.30%)
Jul 15, 2004 26.18 26.21 25.83 25.92 280,800 -0.19(-0.75%)
Jul 14, 2004 25.93 26.61 25.89 26.11 486,225 +0.05(+0.21%)
Jul 13, 2004 26.11 26.17 25.87 26.06 326,831 +0.08(+0.31%)
Jul 12, 2004 26.11 26.24 25.68 25.98 358,859 -0.10(-0.39%)
Jul 09, 2004 25.58 26.16 25.42 26.08 521,083 +0.67(+2.64%)
Jul 08, 2004 25.91 25.93 25.38 25.41 453,899 -0.60(-2.32%)
Jul 07, 2004 25.73 26.10 25.13 26.01 882,772 +0.29(+1.12%)
Jul 06, 2004 26.08 26.11 25.72 25.72 474,754 -0.60(-2.27%)
Jul 02, 2004 26.85 26.85 26.15 26.32 336,067 -0.46(-1.73%)
Jul 01, 2004 27.32 27.36 26.37 26.78 420,829 -0.54(-1.97%)
Jun 30, 2004 26.85 27.32 26.60 27.32 482,351 +0.47(+1.75%)
Jun 29, 2004 26.49 26.85 26.49 26.85 351,112 +0.37(+1.39%)
Jun 28, 2004 26.38 26.56 26.19 26.48 784,901 -0.17(-0.63%)
Jun 25, 2004 26.25 26.68 26.25 26.65 379,118 +0.30(+1.15%)
Jun 24, 2004 26.80 26.83 26.27 26.35 592,437 -0.37(-1.38%)
Jun 23, 2004 26.15 26.78 26.12 26.72 493,077 +0.67(+2.58%)
Jun 22, 2004 25.97 26.42 25.91 26.05 944,146 -0.09(-0.36%)
Jun 21, 2004 26.38 26.60 26.13 26.14 371,670 -0.33(-1.24%)
Jun 18, 2004 25.34 26.56 25.34 26.47 996,284 +0.99(+3.90%)
Jun 17, 2004 25.37 25.58 25.17 25.48 495,014 +0.07(+0.29%)
Jun 16, 2004 25.22 25.54 25.08 25.40 461,943 +0.08(+0.32%)
Jun 15, 2004 24.84 25.45 24.82 25.32 503,207 +0.63(+2.56%)
Jun 14, 2004 24.50 24.91 24.50 24.69 259,200 -0.27(-1.08%)
Jun 10, 2004 24.80 25.11 24.78 24.96 273,650 +0.12(+0.49%)
Jun 09, 2004 24.80 25.09 24.79 24.84 399,079 -0.13(-0.54%)
Jun 08, 2004 24.20 25.01 24.13 24.97 396,398 +0.66(+2.73%)
Jun 07, 2004 24.05 24.57 24.05 24.31 514,379 +0.32(+1.34%)
Jun 04, 2004 23.94 24.29 23.90 23.99 506,782 +0.07(+0.28%)
Jun 03, 2004 24.41 24.52 23.90 23.92 486,225 -0.70(-2.84%)
Jun 02, 2004 24.52 24.83 24.50 24.62 258,456 +0.10(+0.41%)
Jun 01, 2004 24.06 24.76 24.06 24.52 458,666 +0.39(+1.61%)
May 28, 2004 24.10 24.15 23.97 24.13 227,322 +0.08(+0.33%)
May 27, 2004 23.80 24.17 23.56 24.05 378,522 +0.18(+0.76%)
May 26, 2004 23.50 23.93 23.43 23.86 367,946 +0.03(+0.11%)
May 25, 2004 23.33 23.90 23.20 23.84 486,225 +0.44(+1.89%)
May 24, 2004 23.40 23.62 23.33 23.39 638,766 -0.01(-0.03%)
May 21, 2004 23.14 23.49 23.10 23.40 382,544 +0.22(+0.96%)
May 20, 2004 22.92 23.33 22.88 23.18 248,922 +0.29(+1.26%)
May 19, 2004 23.19 23.50 22.89 22.89 417,402 -0.22(-0.96%)
May 18, 2004 22.81 23.15 22.79 23.11 348,282 +0.47(+2.08%)
May 17, 2004 22.45 22.86 22.45 22.64 495,014 +0.02(+0.09%)
May 14, 2004 22.49 23.06 22.32 22.62 395,653 +0.20(+0.90%)
May 13, 2004 22.25 22.70 22.25 22.42 382,246 +0.09(+0.42%)
May 12, 2004 22.56 22.56 21.92 22.33 334,279 -0.24(-1.07%)
May 11, 2004 22.25 22.61 22.22 22.57 223,151 +0.48(+2.19%)
May 10, 2004 22.39 22.50 22.06 22.09 485,033 -0.41(-1.82%)
May 07, 2004 23.26 23.39 22.50 22.50 333,981 -0.79(-3.37%)
May 06, 2004 23.27 23.41 22.84 23.28 548,939 +0.01(+0.06%)
May 05, 2004 23.27 23.43 23.15 23.27 445,259 +0.13(+0.58%)
May 04, 2004 22.87 23.29 22.81 23.13 803,224 +0.33(+1.44%)
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.