Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 30.75 31.50 30.75 31.11 1,759,500 -0.38(-1.21%)
Jul 29, 2004 30.80 31.50 30.77 31.49 1,437,100 +0.75(+2.44%)
Jul 28, 2004 30.58 30.91 30.50 30.74 973,400 +0.33(+1.09%)
Jul 27, 2004 30.56 30.73 30.27 30.41 718,100 -0.15(-0.49%)
Jul 26, 2004 30.60 30.80 30.52 30.56 936,400 +0.05(+0.16%)
Jul 23, 2004 30.85 31.10 30.44 30.51 1,349,300 -0.48(-1.55%)
Jul 22, 2004 31.15 31.27 30.74 30.99 865,300 -0.31(-0.99%)
Jul 21, 2004 32.10 32.10 31.30 31.30 846,200 -0.70(-2.19%)
Jul 20, 2004 31.96 32.16 31.76 32.00 692,500 +0.14(+0.44%)
Jul 19, 2004 31.93 32.08 31.70 31.86 696,700 -0.07(-0.22%)
Jul 16, 2004 31.83 32.00 31.65 31.93 964,800 +0.28(+0.88%)
Jul 15, 2004 31.68 31.88 31.56 31.65 871,300 -0.06(-0.19%)
Jul 14, 2004 31.25 31.79 31.19 31.71 1,614,500 +0.28(+0.89%)
Jul 13, 2004 31.31 31.60 31.18 31.43 918,000 +0.04(+0.13%)
Jul 12, 2004 31.35 31.50 31.23 31.39 501,500 -0.04(-0.13%)
Jul 09, 2004 31.62 31.62 31.15 31.43 1,088,800 -0.19(-0.60%)
Jul 08, 2004 31.20 31.76 31.14 31.62 808,200 +0.34(+1.09%)
Jul 07, 2004 31.58 31.60 31.24 31.28 772,300 -0.30(-0.95%)
Jul 06, 2004 31.55 31.76 31.51 31.58 662,500 -0.12(-0.38%)
Jul 02, 2004 31.75 32.05 31.60 31.70 863,000 +0.11(+0.35%)
Jul 01, 2004 31.88 31.98 31.45 31.59 1,016,600 -0.41(-1.28%)
Jun 30, 2004 31.84 32.21 31.50 32.00 1,167,200 +0.16(+0.50%)
Jun 29, 2004 32.32 32.45 31.67 31.84 968,600 -0.42(-1.30%)
Jun 28, 2004 32.15 32.80 32.12 32.26 1,612,100 +0.29(+0.91%)
Jun 25, 2004 32.00 32.16 31.87 31.97 861,000 -0.07(-0.22%)
Jun 24, 2004 31.76 32.18 31.73 32.04 968,100 +0.28(+0.88%)
Jun 23, 2004 31.67 31.80 31.52 31.76 1,618,100 +0.01(+0.03%)
Jun 22, 2004 31.86 32.11 31.67 31.75 1,494,700 -0.23(-0.72%)
Jun 21, 2004 31.85 32.40 31.80 31.98 1,380,100 +0.09(+0.28%)
Jun 18, 2004 31.58 31.90 31.40 31.89 843,300 +0.32(+1.01%)
Jun 17, 2004 31.17 31.65 31.14 31.57 615,300 +0.23(+0.73%)
Jun 16, 2004 31.29 31.49 31.15 31.34 701,900 +0.16(+0.51%)
Jun 15, 2004 31.25 31.44 31.09 31.18 1,124,700 +0.20(+0.65%)
Jun 14, 2004 31.20 31.27 30.95 30.98 717,600 -0.22(-0.71%)
Jun 10, 2004 31.05 31.20 30.94 31.20 658,000 +0.24(+0.78%)
Jun 09, 2004 31.40 31.56 30.87 30.96 1,592,000 -0.44(-1.40%)
Jun 08, 2004 31.72 31.72 31.30 31.40 834,600 -0.32(-1.01%)
Jun 07, 2004 31.15 31.72 31.06 31.72 1,216,100 +0.78(+2.52%)
Jun 04, 2004 31.27 31.39 30.94 30.94 748,500 -0.15(-0.48%)
Jun 03, 2004 31.50 31.51 31.07 31.09 1,059,500 -0.48(-1.52%)
Jun 02, 2004 31.40 31.66 31.29 31.57 775,500 +0.17(+0.54%)
Jun 01, 2004 31.78 31.87 31.36 31.40 907,400 -0.37(-1.16%)
May 28, 2004 31.60 31.87 31.46 31.77 1,109,800 +0.23(+0.73%)
May 27, 2004 31.20 31.58 31.07 31.54 1,223,300 +0.51(+1.64%)
May 26, 2004 30.85 31.22 30.71 31.03 700,700 +0.05(+0.16%)
May 25, 2004 30.25 31.00 30.10 30.98 1,180,100 +0.51(+1.67%)
May 24, 2004 29.95 30.48 29.95 30.47 1,062,300 +0.57(+1.91%)
May 21, 2004 30.01 30.21 29.83 29.90 899,300 +0.01(+0.03%)
May 20, 2004 29.50 30.04 29.50 29.89 881,000 +0.34(+1.15%)
May 19, 2004 29.77 29.88 29.48 29.55 1,041,200 -0.01(-0.03%)
May 18, 2004 29.72 29.82 29.49 29.56 992,800 +0.14(+0.48%)
May 17, 2004 29.75 29.76 29.26 29.42 1,444,400 -0.46(-1.54%)
May 14, 2004 29.20 30.09 29.20 29.88 1,554,200 +0.43(+1.46%)
May 13, 2004 29.19 29.52 29.09 29.45 1,416,800 +0.26(+0.89%)
May 12, 2004 29.03 29.26 28.68 29.19 1,428,100 +0.16(+0.55%)
May 11, 2004 29.01 29.25 28.82 29.03 1,651,400 +0.02(+0.07%)
May 10, 2004 29.00 29.37 28.50 29.01 1,985,800 -0.56(-1.89%)
May 07, 2004 30.40 30.43 29.34 29.57 1,703,500 -0.91(-2.99%)
May 06, 2004 30.58 30.61 29.98 30.48 1,270,900 -0.45(-1.45%)
May 05, 2004 31.15 31.24 30.86 30.93 1,895,200 -0.11(-0.35%)
May 04, 2004 31.00 31.35 30.85 31.04 1,561,500 +0.17(+0.55%)
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.