Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 38.88 39.27 38.39 39.27 36,432 +0.19(+0.49%)
Aug 30, 2004 39.01 39.46 38.76 39.08 48,611 -0.17(-0.44%)
Aug 27, 2004 37.81 39.40 37.81 39.25 84,413 +1.63(+4.33%)
Aug 26, 2004 37.61 38.09 37.16 37.62 49,346 -0.18(-0.48%)
Aug 25, 2004 37.60 38.33 37.38 37.80 73,284 +0.15(+0.40%)
Aug 24, 2004 37.91 37.96 37.24 37.65 57,115 +0.14(+0.38%)
Aug 23, 2004 37.94 37.94 37.16 37.51 60,580 -0.13(-0.35%)
Aug 20, 2004 37.62 37.79 37.18 37.64 60,822 +0.24(+0.64%)
Aug 19, 2004 37.57 37.91 37.07 37.40 106,672 -0.18(-0.48%)
Aug 18, 2004 37.62 37.73 36.96 37.58 66,911 -0.14(-0.38%)
Aug 17, 2004 37.55 37.87 37.15 37.73 52,916 +0.30(+0.79%)
Aug 16, 2004 37.39 37.77 37.06 37.43 134,284 +0.04(+0.10%)
Aug 13, 2004 37.80 37.80 36.98 37.39 60,370 -0.25(-0.66%)
Aug 12, 2004 37.73 38.01 37.27 37.64 46,091 -0.49(-1.27%)
Aug 11, 2004 37.47 38.13 36.09 38.13 74,334 +0.28(+0.73%)
Aug 10, 2004 37.67 38.00 37.36 37.85 51,236 +0.42(+1.12%)
Aug 09, 2004 37.75 38.05 37.03 37.43 118,116 -0.13(-0.35%)
Aug 06, 2004 37.82 38.09 37.30 37.56 87,143 -0.56(-1.47%)
Aug 05, 2004 38.31 38.62 37.74 38.13 63,100 -0.38(-0.99%)
Aug 04, 2004 37.73 38.51 37.57 38.51 73,074 +0.55(+1.46%)
Aug 03, 2004 38.68 39.09 37.86 37.96 264,685 -0.87(-2.23%)
Aug 02, 2004 39.10 39.44 38.57 38.82 57,955 -0.74(-1.88%)
Jul 30, 2004 38.93 39.56 38.57 39.56 44,516 +0.42(+1.07%)
Jul 29, 2004 38.65 39.34 38.57 39.15 69,924 +0.57(+1.48%)
Jul 28, 2004 39.07 39.14 38.32 38.57 84,203 -0.90(-2.29%)
Jul 27, 2004 38.95 39.50 38.57 39.48 57,115 +0.59(+1.52%)
Jul 26, 2004 38.59 39.30 38.56 38.89 76,224 +0.28(+0.72%)
Jul 23, 2004 38.56 38.96 38.56 38.61 100,792 -0.06(-0.15%)
Jul 22, 2004 39.27 40.27 38.67 38.67 87,773 -0.62(-1.58%)
Jul 21, 2004 39.96 40.17 39.29 39.29 71,394 -0.51(-1.29%)
Jul 20, 2004 39.23 39.82 37.91 39.80 72,129 +0.91(+2.35%)
Jul 19, 2004 38.76 39.18 38.56 38.89 50,501 -0.33(-0.85%)
Jul 16, 2004 39.20 39.56 38.14 39.22 142,054 +0.22(+0.56%)
Jul 15, 2004 39.53 40.29 39.00 39.00 102,052 -0.71(-1.80%)
Jul 14, 2004 38.99 40.14 38.99 39.72 104,887 +0.16(+0.41%)
Jul 13, 2004 39.46 39.56 38.91 39.56 70,869 +0.40(+1.02%)
Jul 12, 2004 38.68 39.46 38.12 39.16 82,523 +0.10(+0.27%)
Jul 09, 2004 38.68 39.30 38.42 39.05 80,318 +0.05(+0.12%)
Jul 08, 2004 38.20 39.29 38.20 39.00 123,890 +0.07(+0.17%)
Jul 07, 2004 38.68 39.15 38.18 38.94 82,208 +0.26(+0.66%)
Jul 06, 2004 39.50 39.71 38.66 38.68 140,164 -1.32(-3.31%)
Jul 02, 2004 40.11 40.72 39.87 40.00 106,357 -0.71(-1.75%)
Jul 01, 2004 39.78 40.72 39.73 40.72 212,189 +0.30(+0.75%)
Jun 30, 2004 38.67 40.57 38.67 40.41 282,848 +1.03(+2.61%)
Jun 29, 2004 39.10 39.38 38.30 39.38 182,371 +0.34(+0.88%)
Jun 28, 2004 38.76 39.04 37.88 39.04 141,844 +1.17(+3.09%)
Jun 25, 2004 37.86 38.68 34.20 37.87 330,620 -0.41(-1.07%)
Jun 24, 2004 36.38 38.28 36.38 38.28 193,815 +1.17(+3.16%)
Jun 23, 2004 35.01 37.11 35.01 37.11 334,399 +1.55(+4.37%)
Jun 22, 2004 37.38 38.10 34.48 35.55 524,015 -3.33(-8.57%)
Jun 21, 2004 38.57 39.05 38.57 38.89 101,002 +0.08(+0.20%)
Jun 18, 2004 38.96 39.40 38.47 38.81 134,179 -0.56(-1.43%)
Jun 17, 2004 39.40 39.53 38.57 39.37 130,295 +0.40(+1.03%)
Jun 16, 2004 39.00 39.28 38.52 38.97 136,489 -0.15(-0.39%)
Jun 15, 2004 40.09 40.25 38.20 39.13 221,323 -0.91(-2.28%)
Jun 14, 2004 39.56 40.17 38.00 40.04 277,809 +0.01(+0.02%)
Jun 10, 2004 40.11 41.34 37.99 40.03 711,216 -5.04(-11.18%)
Jun 09, 2004 46.51 46.65 45.07 45.07 53,231 -1.40(-3.01%)
Jun 08, 2004 45.92 46.47 45.87 46.47 50,081 +0.27(+0.58%)
Jun 07, 2004 44.27 46.22 44.27 46.20 74,964 +1.92(+4.35%)
Jun 04, 2004 43.81 44.43 43.63 44.28 77,169 +0.47(+1.07%)
Jun 03, 2004 44.09 44.33 43.81 43.81 70,974 -0.44(-0.99%)
Jun 02, 2004 43.34 44.25 43.32 44.25 64,150 +0.85(+1.95%)
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.