Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 27.48 27.79 27.35 27.68 651,088 +0.39(+1.42%)
Sep 29, 2004 27.24 27.45 27.17 27.29 545,487 +0.11(+0.41%)
Sep 28, 2004 27.17 27.30 27.02 27.18 805,951 +0.04(+0.15%)
Sep 27, 2004 27.10 27.65 27.07 27.14 1,235,436 +0.14(+0.51%)
Sep 24, 2004 26.69 27.02 26.60 27.00 897,829 +0.62(+2.36%)
Sep 23, 2004 26.86 26.86 26.37 26.37 611,650 -0.43(-1.60%)
Sep 22, 2004 26.85 27.00 26.58 26.80 1,021,777 -0.04(-0.15%)
Sep 21, 2004 26.34 27.05 26.31 26.84 908,953 +0.49(+1.87%)
Sep 20, 2004 26.34 26.55 25.97 26.35 831,232 +0.00(+0.00%)
Sep 17, 2004 25.68 26.51 25.68 26.35 1,052,403 +0.77(+3.00%)
Sep 16, 2004 26.10 26.10 25.49 25.58 2,610,856 -0.54(-2.07%)
Sep 15, 2004 26.58 26.65 26.09 26.12 510,094 -0.39(-1.46%)
Sep 14, 2004 26.55 26.80 26.10 26.51 1,029,145 -0.01(-0.03%)
Sep 13, 2004 27.00 27.11 26.51 26.52 1,106,432 -0.48(-1.79%)
Sep 10, 2004 27.42 27.42 26.93 27.00 479,179 -0.42(-1.51%)
Sep 09, 2004 27.38 27.67 27.18 27.42 344,107 +0.06(+0.20%)
Sep 08, 2004 27.77 27.77 27.29 27.36 446,386 -0.38(-1.37%)
Sep 07, 2004 27.48 27.84 27.48 27.74 870,959 +0.24(+0.86%)
Sep 03, 2004 27.69 27.70 27.29 27.51 1,060,637 -0.18(-0.65%)
Sep 02, 2004 27.90 27.91 27.54 27.69 644,443 +0.06(+0.23%)
Sep 01, 2004 27.57 27.74 27.53 27.63 292,101 +0.01(+0.05%)
Aug 31, 2004 27.76 27.90 27.45 27.61 569,179 -0.09(-0.32%)
Aug 30, 2004 28.37 28.39 27.67 27.70 839,467 -0.53(-1.86%)
Aug 27, 2004 27.61 28.38 27.61 28.23 1,296,977 +0.80(+2.90%)
Aug 26, 2004 27.35 27.61 27.23 27.43 533,208 +0.08(+0.28%)
Aug 25, 2004 27.55 27.62 27.27 27.36 617,429 -0.12(-0.45%)
Aug 24, 2004 27.48 27.63 27.41 27.48 791,794 +0.28(+1.02%)
Aug 23, 2004 27.12 27.46 27.11 27.20 840,044 +0.26(+0.95%)
Aug 20, 2004 27.59 27.62 26.95 26.95 1,330,492 -0.59(-2.14%)
Aug 19, 2004 27.54 27.74 27.45 27.54 1,791,758 +0.00(+0.00%)
Aug 18, 2004 27.35 27.54 27.20 27.54 789,194 +0.17(+0.61%)
Aug 17, 2004 27.48 27.55 27.33 27.37 600,960 -0.03(-0.13%)
Aug 16, 2004 27.50 27.52 27.32 27.41 975,261 +0.07(+0.25%)
Aug 13, 2004 27.62 27.68 27.20 27.34 441,041 -0.23(-0.83%)
Aug 12, 2004 27.52 27.69 27.38 27.56 530,318 -0.11(-0.40%)
Aug 11, 2004 27.65 27.69 27.40 27.68 926,866 +0.02(+0.08%)
Aug 10, 2004 27.59 27.69 27.49 27.65 650,077 +0.01(+0.02%)
Aug 09, 2004 27.69 27.72 27.27 27.65 811,730 +0.12(+0.43%)
Aug 06, 2004 27.79 28.11 27.44 27.53 1,544,006 -0.28(-1.00%)
Aug 05, 2004 27.96 27.97 27.69 27.81 702,517 -0.15(-0.54%)
Aug 04, 2004 27.69 28.02 27.69 27.96 878,327 +0.26(+0.95%)
Aug 03, 2004 28.31 28.31 27.65 27.70 967,315 -0.67(-2.37%)
Aug 02, 2004 27.83 28.69 27.70 28.37 1,122,900 +0.59(+2.12%)
Jul 30, 2004 28.04 28.10 27.65 27.78 1,300,877 -0.18(-0.64%)
Jul 29, 2004 27.34 28.08 27.10 27.96 2,845,318 +2.01(+7.74%)
Jul 28, 2004 26.03 26.07 25.61 25.95 1,165,372 -0.08(-0.29%)
Jul 27, 2004 26.75 26.89 25.67 26.03 1,206,399 -0.69(-2.59%)
Jul 26, 2004 26.93 26.93 26.48 26.72 692,982 -0.03(-0.13%)
Jul 23, 2004 26.99 27.27 26.65 26.75 1,164,217 -0.04(-0.15%)
Jul 22, 2004 26.93 26.94 26.72 26.80 1,059,482 -0.20(-0.74%)
Jul 21, 2004 27.13 27.13 26.83 27.00 608,906 -0.03(-0.13%)
Jul 20, 2004 26.96 27.07 26.83 27.03 434,251 +0.17(+0.64%)
Jul 19, 2004 27.48 27.51 26.79 26.86 800,317 -0.53(-1.92%)
Jul 16, 2004 27.13 27.55 27.09 27.38 498,392 +0.26(+0.94%)
Jul 15, 2004 27.27 27.27 27.07 27.13 710,896 +0.15(+0.54%)
Jul 14, 2004 26.85 27.13 26.85 26.98 429,918 +0.08(+0.28%)
Jul 13, 2004 27.16 27.16 26.79 26.91 483,513 -0.20(-0.74%)
Jul 12, 2004 27.10 27.16 26.69 27.11 636,353 -0.03(-0.13%)
Jul 09, 2004 27.33 27.33 27.09 27.14 276,499 -0.14(-0.51%)
Jul 08, 2004 27.34 27.40 27.10 27.28 886,994 -0.06(-0.20%)
Jul 07, 2004 27.36 27.36 27.10 27.34 608,328 -0.04(-0.15%)
Jul 06, 2004 26.79 27.50 26.75 27.38 742,388 +0.62(+2.30%)
Jul 02, 2004 26.65 26.92 26.58 26.76 482,357 +0.10(+0.36%)
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.