Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 29.70 30.13 29.70 30.01 37,800 +0.44(+1.49%)
Aug 30, 2004 29.64 29.86 29.56 29.57 6,800 -0.04(-0.14%)
Aug 27, 2004 29.80 29.83 29.51 29.61 17,800 -0.24(-0.80%)
Aug 26, 2004 29.77 29.94 29.77 29.85 19,300 +0.02(+0.07%)
Aug 25, 2004 29.54 29.84 29.49 29.83 23,900 +0.29(+0.98%)
Aug 24, 2004 29.55 29.72 29.40 29.54 10,000 +0.04(+0.14%)
Aug 23, 2004 29.76 29.78 29.30 29.50 20,500 -0.29(-0.97%)
Aug 20, 2004 29.47 29.84 29.47 29.79 21,600 -0.08(-0.27%)
Aug 19, 2004 29.96 30.01 29.81 29.87 10,500 -0.08(-0.27%)
Aug 18, 2004 29.64 29.96 29.58 29.95 15,400 +0.21(+0.71%)
Aug 17, 2004 29.64 29.83 29.60 29.74 21,200 +0.25(+0.85%)
Aug 16, 2004 28.90 29.53 28.90 29.49 25,500 +0.47(+1.62%)
Aug 13, 2004 28.82 29.33 28.82 29.02 12,500 +0.31(+1.08%)
Aug 12, 2004 29.00 29.00 28.53 28.71 23,700 -0.06(-0.21%)
Aug 11, 2004 28.67 28.83 28.45 28.77 32,300 -0.53(-1.81%)
Aug 10, 2004 29.03 29.35 29.03 29.30 27,400 +0.25(+0.86%)
Aug 09, 2004 29.31 29.31 29.00 29.05 22,100 -0.52(-1.76%)
Aug 06, 2004 29.58 29.75 29.50 29.57 15,700 +0.11(+0.37%)
Aug 05, 2004 29.70 29.80 29.44 29.46 13,900 -0.21(-0.71%)
Aug 04, 2004 29.56 29.75 29.49 29.67 12,400 -0.14(-0.47%)
Aug 03, 2004 29.80 30.08 29.66 29.81 11,700 -0.04(-0.13%)
Aug 02, 2004 29.87 29.92 29.76 29.85 17,100 +0.00(+0.00%)
Jul 30, 2004 29.82 29.91 29.56 29.85 15,600 +0.00(+0.00%)
Jul 29, 2004 29.75 29.98 29.68 29.85 26,300 +0.10(+0.34%)
Jul 28, 2004 29.59 29.87 29.38 29.75 64,400 -0.23(-0.77%)
Jul 27, 2004 29.70 29.99 29.65 29.98 30,100 +0.22(+0.74%)
Jul 26, 2004 29.97 30.00 29.44 29.76 17,000 +0.16(+0.54%)
Jul 23, 2004 29.81 29.81 29.57 29.60 21,200 -0.67(-2.21%)
Jul 22, 2004 30.33 30.35 30.05 30.27 10,500 -0.16(-0.53%)
Jul 21, 2004 30.80 30.86 30.41 30.43 21,300 -0.46(-1.49%)
Jul 20, 2004 30.90 30.90 30.72 30.89 7,400 -0.02(-0.06%)
Jul 19, 2004 30.99 30.99 30.71 30.91 13,900 -0.05(-0.16%)
Jul 16, 2004 31.04 31.19 30.83 30.96 11,600 +0.06(+0.19%)
Jul 15, 2004 30.97 31.04 30.83 30.90 7,800 -0.19(-0.61%)
Jul 14, 2004 31.15 31.32 31.02 31.09 11,700 -0.30(-0.96%)
Jul 13, 2004 31.26 31.48 31.19 31.39 13,100 -0.13(-0.41%)
Jul 12, 2004 31.57 31.57 31.35 31.52 13,000 -0.31(-0.97%)
Jul 09, 2004 31.76 31.90 31.72 31.83 8,800 +0.10(+0.32%)
Jul 08, 2004 31.60 31.87 31.60 31.73 9,500 -0.11(-0.35%)
Jul 07, 2004 31.44 31.89 31.44 31.84 13,100 +0.56(+1.79%)
Jul 06, 2004 31.32 31.41 31.10 31.28 29,600 -0.14(-0.45%)
Jul 02, 2004 31.19 31.48 31.19 31.42 27,500 +0.47(+1.52%)
Jul 01, 2004 31.20 31.25 30.86 30.95 17,600 -0.34(-1.09%)
Jun 30, 2004 31.17 31.30 30.98 31.29 26,600 -0.01(-0.03%)
Jun 29, 2004 31.20 31.50 31.20 31.30 9,900 -0.06(-0.19%)
Jun 28, 2004 31.58 31.66 31.31 31.36 10,100 +0.28(+0.90%)
Jun 25, 2004 31.23 31.40 31.05 31.08 34,900 +0.02(+0.06%)
Jun 24, 2004 31.14 31.35 30.99 31.06 24,600 -0.15(-0.48%)
Jun 23, 2004 31.20 31.30 31.00 31.21 221,900 +0.17(+0.55%)
Jun 22, 2004 31.25 31.25 30.95 31.04 13,800 -0.25(-0.80%)
Jun 21, 2004 31.21 31.40 31.15 31.29 16,000 +0.08(+0.26%)
Jun 18, 2004 30.91 31.29 30.91 31.21 11,200 +0.16(+0.52%)
Jun 17, 2004 30.88 31.19 30.78 31.05 22,500 +0.18(+0.58%)
Jun 16, 2004 31.04 31.17 30.77 30.87 324,800 -0.58(-1.84%)
Jun 15, 2004 30.90 31.61 30.90 31.45 14,000 +0.94(+3.08%)
Jun 14, 2004 30.58 30.75 30.38 30.51 12,300 -0.49(-1.58%)
Jun 10, 2004 30.76 31.14 30.76 31.00 5,600 +0.21(+0.68%)
Jun 09, 2004 31.00 31.11 30.40 30.79 16,400 -0.79(-2.50%)
Jun 08, 2004 31.56 31.62 31.40 31.58 13,500 -0.29(-0.91%)
Jun 07, 2004 31.90 32.00 31.77 31.87 10,600 +0.41(+1.30%)
Jun 04, 2004 31.15 31.58 31.01 31.46 25,300 +0.44(+1.42%)
Jun 03, 2004 31.08 31.16 31.00 31.02 13,800 -0.14(-0.45%)
Jun 02, 2004 31.25 31.32 30.88 31.16 20,500 +0.32(+1.04%)
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.