Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 40.24 40.45 39.68 40.01 351,100 -0.30(-0.74%)
Oct 28, 2004 40.00 40.48 39.91 40.31 222,500 +0.09(+0.22%)
Oct 27, 2004 39.53 40.22 39.20 40.22 281,700 +0.81(+2.06%)
Oct 26, 2004 39.18 39.51 38.26 39.41 423,400 +0.12(+0.31%)
Oct 25, 2004 37.87 39.29 37.48 39.29 267,700 +0.75(+1.95%)
Oct 22, 2004 39.01 39.06 38.27 38.54 261,500 -0.56(-1.43%)
Oct 21, 2004 37.75 39.10 37.47 39.10 491,000 +1.25(+3.30%)
Oct 20, 2004 37.75 37.90 37.30 37.85 335,600 +0.06(+0.16%)
Oct 19, 2004 37.99 38.60 37.78 37.79 178,300 -0.21(-0.55%)
Oct 18, 2004 38.08 38.08 37.73 38.00 187,000 +0.08(+0.21%)
Oct 15, 2004 37.74 38.12 37.60 37.92 210,200 +0.24(+0.64%)
Oct 14, 2004 38.28 38.28 37.40 37.68 344,300 -0.64(-1.67%)
Oct 13, 2004 38.98 39.05 38.11 38.32 261,100 -0.66(-1.69%)
Oct 12, 2004 38.73 39.13 38.48 38.98 216,300 +0.01(+0.03%)
Oct 11, 2004 38.50 38.97 38.46 38.97 170,900 +0.47(+1.22%)
Oct 08, 2004 38.86 39.35 38.50 38.50 259,400 -0.48(-1.23%)
Oct 07, 2004 38.97 39.40 38.68 38.98 276,000 -0.17(-0.43%)
Oct 06, 2004 38.63 39.16 38.63 39.15 136,700 +0.46(+1.19%)
Oct 05, 2004 38.78 39.17 38.51 38.69 147,100 -0.09(-0.23%)
Oct 04, 2004 38.49 39.15 38.26 38.78 259,500 +0.50(+1.31%)
Oct 01, 2004 37.42 38.47 37.15 38.28 384,400 +1.11(+2.99%)
Sep 30, 2004 36.93 37.49 36.87 37.17 195,400 +0.17(+0.46%)
Sep 29, 2004 36.87 37.02 36.62 37.00 173,900 +0.16(+0.43%)
Sep 28, 2004 36.10 36.95 36.10 36.84 199,400 +0.84(+2.33%)
Sep 27, 2004 36.58 36.67 35.95 36.00 150,400 -0.75(-2.04%)
Sep 24, 2004 36.28 36.76 36.20 36.75 148,400 +0.44(+1.21%)
Sep 23, 2004 35.90 36.40 35.79 36.31 252,000 +0.39(+1.09%)
Sep 22, 2004 36.87 36.87 35.92 35.92 251,400 -0.95(-2.58%)
Sep 21, 2004 36.65 36.99 36.36 36.87 193,600 +0.31(+0.85%)
Sep 20, 2004 36.67 36.90 36.42 36.56 194,300 -0.30(-0.81%)
Sep 17, 2004 36.96 37.41 36.50 36.86 275,800 -0.11(-0.30%)
Sep 16, 2004 37.00 37.22 36.83 36.97 141,900 +0.19(+0.52%)
Sep 15, 2004 36.86 37.02 36.71 36.78 333,200 -0.15(-0.41%)
Sep 14, 2004 36.78 37.09 36.78 36.93 239,600 -0.07(-0.19%)
Sep 13, 2004 36.92 37.10 36.92 37.00 193,100 +0.08(+0.22%)
Sep 10, 2004 36.63 37.01 36.45 36.92 128,300 +0.23(+0.63%)
Sep 09, 2004 36.50 36.80 36.38 36.69 193,300 +0.41(+1.13%)
Sep 08, 2004 36.92 37.02 36.12 36.28 245,600 -0.72(-1.95%)
Sep 07, 2004 36.85 37.33 36.85 37.00 341,300 +0.25(+0.68%)
Sep 03, 2004 37.07 37.31 36.62 36.75 202,600 -0.23(-0.62%)
Sep 02, 2004 36.90 37.00 36.59 36.98 237,600 +0.07(+0.19%)
Sep 01, 2004 37.20 37.70 36.71 36.91 351,100 -0.44(-1.18%)
Aug 31, 2004 37.23 37.69 36.76 37.35 399,600 +0.00(+0.00%)
Aug 30, 2004 37.40 37.79 37.20 37.35 170,500 -0.10(-0.27%)
Aug 27, 2004 37.07 37.64 36.84 37.45 229,300 +0.39(+1.05%)
Aug 26, 2004 36.50 37.06 36.43 37.06 147,700 +0.44(+1.20%)
Aug 25, 2004 36.35 36.68 36.18 36.62 155,300 +0.29(+0.80%)
Aug 24, 2004 36.73 36.87 36.17 36.33 153,100 -0.30(-0.82%)
Aug 23, 2004 36.99 36.99 36.45 36.63 149,000 -0.21(-0.57%)
Aug 20, 2004 36.55 36.99 36.23 36.84 331,200 +0.48(+1.32%)
Aug 19, 2004 36.48 36.68 36.28 36.36 237,500 -0.27(-0.74%)
Aug 18, 2004 35.77 36.65 35.60 36.63 514,700 +0.79(+2.20%)
Aug 17, 2004 35.79 35.98 35.47 35.84 368,800 +0.25(+0.70%)
Aug 16, 2004 34.19 35.99 34.19 35.59 491,900 +1.49(+4.37%)
Aug 13, 2004 34.32 34.38 33.79 34.10 296,100 +0.06(+0.18%)
Aug 12, 2004 33.91 34.45 33.84 34.04 224,800 -0.17(-0.50%)
Aug 11, 2004 34.00 34.36 33.14 34.21 346,600 +0.13(+0.38%)
Aug 10, 2004 33.00 34.17 33.00 34.08 415,600 +1.14(+3.46%)
Aug 09, 2004 32.85 33.17 32.38 32.94 441,400 +0.06(+0.18%)
Aug 06, 2004 34.80 34.80 32.50 32.88 876,700 -2.45(-6.93%)
Aug 05, 2004 35.92 36.08 35.25 35.33 195,400 -0.80(-2.21%)
Aug 04, 2004 36.17 36.73 35.88 36.13 268,200 -0.11(-0.30%)
Aug 03, 2004 36.73 36.73 35.99 36.24 112,200 -0.46(-1.25%)
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.