Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 64.36 64.92 64.07 64.35 86,200 +0.00(+0.00%)
Aug 30, 2004 65.28 65.47 64.35 64.35 59,600 -0.82(-1.26%)
Aug 27, 2004 65.50 65.50 64.85 65.17 78,500 -0.59(-0.90%)
Aug 26, 2004 64.80 66.01 64.30 65.76 78,100 +0.96(+1.48%)
Aug 25, 2004 65.00 65.19 64.41 64.80 57,000 -0.30(-0.46%)
Aug 24, 2004 65.06 65.29 64.18 65.10 74,500 -0.11(-0.17%)
Aug 23, 2004 65.80 65.95 64.91 65.21 77,000 -0.74(-1.12%)
Aug 20, 2004 65.25 66.12 65.25 65.95 87,300 +1.05(+1.62%)
Aug 19, 2004 65.00 65.95 64.35 64.90 136,900 -0.25(-0.38%)
Aug 18, 2004 64.50 65.60 64.50 65.15 87,200 +0.50(+0.77%)
Aug 17, 2004 66.44 66.44 64.26 64.65 172,100 -1.74(-2.62%)
Aug 16, 2004 65.90 67.05 65.72 66.39 45,300 +0.38(+0.58%)
Aug 13, 2004 66.11 66.35 65.75 66.01 145,700 -0.10(-0.15%)
Aug 12, 2004 66.60 67.05 66.10 66.11 200,400 -0.98(-1.46%)
Aug 11, 2004 67.05 67.17 66.25 67.09 148,200 -0.39(-0.58%)
Aug 10, 2004 68.00 68.68 67.25 67.48 53,500 -0.27(-0.40%)
Aug 09, 2004 65.85 68.52 65.55 67.75 93,900 +1.32(+1.99%)
Aug 06, 2004 69.60 69.60 66.10 66.43 228,600 -3.48(-4.98%)
Aug 05, 2004 71.35 71.45 69.40 69.91 200,100 -1.69(-2.36%)
Aug 04, 2004 72.24 72.60 71.40 71.60 195,700 -0.64(-0.89%)
Aug 03, 2004 71.45 73.00 71.42 72.24 154,700 +0.74(+1.03%)
Aug 02, 2004 70.48 71.63 70.40 71.50 196,400 +0.67(+0.95%)
Jul 30, 2004 69.90 71.45 69.90 70.83 114,400 +0.83(+1.19%)
Jul 29, 2004 69.20 70.00 68.41 70.00 112,400 +1.00(+1.45%)
Jul 28, 2004 69.43 69.75 68.57 69.00 152,000 -0.55(-0.79%)
Jul 27, 2004 68.15 70.20 68.05 69.55 159,200 +1.20(+1.76%)
Jul 26, 2004 69.02 70.05 67.97 68.35 175,100 -0.51(-0.74%)
Jul 23, 2004 69.25 70.49 68.70 68.86 188,400 -0.25(-0.36%)
Jul 22, 2004 68.20 69.35 67.92 69.11 230,400 +1.09(+1.60%)
Jul 21, 2004 70.70 71.89 68.00 68.02 240,300 -1.97(-2.81%)
Jul 20, 2004 72.05 72.05 69.25 69.99 162,400 -1.81(-2.52%)
Jul 19, 2004 72.80 73.00 71.35 71.80 133,700 -1.10(-1.51%)
Jul 16, 2004 71.10 73.37 70.80 72.90 182,900 +2.05(+2.89%)
Jul 15, 2004 70.45 71.65 70.00 70.85 143,000 +0.81(+1.16%)
Jul 14, 2004 68.00 70.83 67.90 70.04 219,500 +1.90(+2.79%)
Jul 13, 2004 68.00 68.30 67.52 68.14 147,300 +0.29(+0.43%)
Jul 12, 2004 68.70 68.95 67.84 67.85 115,100 -0.64(-0.93%)
Jul 09, 2004 67.70 69.08 67.55 68.49 129,500 +1.04(+1.54%)
Jul 08, 2004 68.10 68.79 67.44 67.45 127,500 -0.90(-1.32%)
Jul 07, 2004 68.21 69.82 68.21 68.35 157,400 +0.35(+0.51%)
Jul 06, 2004 67.65 68.70 67.65 68.00 115,200 +0.45(+0.67%)
Jul 02, 2004 68.30 68.30 67.00 67.55 239,100 -1.00(-1.46%)
Jul 01, 2004 68.35 69.20 68.35 68.55 183,700 +0.30(+0.44%)
Jun 30, 2004 68.00 69.80 67.80 68.25 206,200 +0.45(+0.66%)
Jun 29, 2004 67.40 68.55 67.33 67.80 180,300 +0.40(+0.59%)
Jun 28, 2004 69.10 69.53 67.10 67.40 162,300 -1.60(-2.32%)
Jun 25, 2004 68.35 69.72 68.31 69.00 229,300 +0.75(+1.10%)
Jun 24, 2004 68.90 69.45 68.20 68.25 235,900 -0.40(-0.58%)
Jun 23, 2004 68.49 68.90 68.02 68.65 167,800 +0.33(+0.48%)
Jun 22, 2004 68.85 69.55 66.99 68.32 244,500 -0.97(-1.40%)
Jun 21, 2004 69.55 70.29 68.50 69.29 141,900 -0.01(-0.01%)
Jun 18, 2004 70.46 70.50 68.88 69.30 173,400 -1.16(-1.65%)
Jun 17, 2004 70.80 70.85 70.20 70.46 136,100 -0.34(-0.48%)
Jun 16, 2004 69.60 70.91 69.60 70.80 176,600 +1.36(+1.96%)
Jun 15, 2004 69.17 70.35 69.13 69.44 137,100 +0.37(+0.54%)
Jun 14, 2004 68.95 69.72 68.18 69.07 110,800 +0.13(+0.19%)
Jun 10, 2004 69.00 69.65 68.50 68.94 138,000 +0.54(+0.79%)
Jun 09, 2004 71.50 71.50 67.96 68.40 214,500 -3.10(-4.34%)
Jun 08, 2004 70.70 71.98 70.70 71.50 140,400 +0.93(+1.32%)
Jun 07, 2004 69.20 71.15 68.99 70.57 144,500 +1.56(+2.26%)
Jun 04, 2004 70.75 70.75 68.35 69.01 206,600 -1.49(-2.11%)
Jun 03, 2004 71.90 72.00 70.20 70.50 134,500 -1.18(-1.65%)
Jun 02, 2004 72.40 72.59 71.65 71.68 177,800 +0.93(+1.31%)
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.