Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 28.46 28.78 28.41 28.73 468,812 +0.24(+0.83%)
Aug 30, 2004 28.52 29.11 28.28 28.49 693,257 -0.03(-0.11%)
Aug 27, 2004 27.70 29.12 27.69 28.52 1,926,475 +0.96(+3.50%)
Aug 26, 2004 27.57 27.68 27.47 27.56 872,359 +0.02(+0.08%)
Aug 25, 2004 27.76 27.91 27.47 27.53 2,213,340 -0.22(-0.80%)
Aug 24, 2004 26.93 27.94 26.92 27.76 897,782 +0.87(+3.25%)
Aug 23, 2004 26.88 27.07 26.75 26.88 740,499 +0.01(+0.04%)
Aug 20, 2004 25.64 27.19 25.64 26.87 2,871,499 +1.53(+6.03%)
Aug 19, 2004 25.61 25.64 25.34 25.34 603,517 -0.27(-1.05%)
Aug 18, 2004 25.30 25.62 25.21 25.61 395,388 +0.02(+0.08%)
Aug 17, 2004 25.56 25.70 25.51 25.59 333,348 +0.16(+0.62%)
Aug 16, 2004 25.33 25.48 25.33 25.43 577,525 +0.13(+0.50%)
Aug 13, 2004 25.30 25.35 25.25 25.30 191,623 +0.06(+0.25%)
Aug 12, 2004 25.38 25.38 25.24 25.24 503,342 -0.19(-0.75%)
Aug 11, 2004 25.49 25.52 25.31 25.43 326,897 -0.05(-0.21%)
Aug 10, 2004 25.48 25.77 25.45 25.48 350,044 -0.03(-0.10%)
Aug 09, 2004 25.62 25.80 25.33 25.51 442,819 -0.08(-0.31%)
Aug 06, 2004 25.70 26.13 25.51 25.59 357,063 -0.11(-0.41%)
Aug 05, 2004 26.12 26.35 25.65 25.70 257,268 -0.42(-1.61%)
Aug 04, 2004 25.96 26.13 25.83 26.12 295,023 +0.08(+0.30%)
Aug 03, 2004 25.57 26.06 25.55 26.04 363,704 +0.47(+1.86%)
Aug 02, 2004 25.19 25.63 25.04 25.56 520,986 +0.32(+1.25%)
Jul 30, 2004 24.68 25.25 24.68 25.25 300,525 +0.52(+2.09%)
Jul 29, 2004 24.80 25.02 24.73 24.73 221,789 -0.03(-0.13%)
Jul 28, 2004 24.56 24.85 24.49 24.76 345,111 +0.15(+0.60%)
Jul 27, 2004 24.59 24.93 24.59 24.61 336,004 -0.08(-0.32%)
Jul 26, 2004 24.48 24.77 24.46 24.69 325,569 +0.13(+0.54%)
Jul 23, 2004 24.93 25.00 24.56 24.56 322,913 -0.36(-1.44%)
Jul 22, 2004 25.72 25.72 24.92 24.92 301,094 -0.85(-3.31%)
Jul 21, 2004 26.22 26.22 25.63 25.77 280,794 -0.32(-1.21%)
Jul 20, 2004 26.35 26.46 26.04 26.09 236,967 -0.20(-0.76%)
Jul 19, 2004 25.83 26.30 25.75 26.29 287,244 +0.57(+2.23%)
Jul 16, 2004 25.93 26.07 25.72 25.72 156,903 -0.12(-0.47%)
Jul 15, 2004 25.83 25.96 25.78 25.84 315,893 +0.08(+0.33%)
Jul 14, 2004 25.46 25.76 25.42 25.75 379,261 +0.33(+1.31%)
Jul 13, 2004 25.91 25.93 25.41 25.42 331,261 -0.48(-1.87%)
Jul 12, 2004 25.76 25.92 25.58 25.91 369,965 +0.25(+0.97%)
Jul 09, 2004 25.64 25.75 25.38 25.66 240,192 +0.15(+0.58%)
Jul 08, 2004 26.20 26.20 25.51 25.51 364,842 -0.63(-2.42%)
Jul 07, 2004 25.83 26.17 25.75 26.14 428,211 +0.35(+1.37%)
Jul 06, 2004 25.96 25.98 25.27 25.79 309,442 -0.17(-0.65%)
Jul 02, 2004 25.33 26.02 25.27 25.96 423,657 +0.76(+3.03%)
Jul 01, 2004 25.23 25.40 24.87 25.19 553,240 -0.04(-0.15%)
Jun 30, 2004 24.76 25.23 24.61 25.23 882,414 +0.51(+2.05%)
Jun 29, 2004 25.46 25.46 24.73 24.73 626,664 -0.78(-3.06%)
Jun 28, 2004 25.25 25.73 25.17 25.51 327,276 +0.36(+1.45%)
Jun 25, 2004 25.22 25.41 25.03 25.14 416,068 -0.03(-0.10%)
Jun 24, 2004 25.35 25.38 25.08 25.17 495,563 -0.16(-0.62%)
Jun 23, 2004 25.30 25.47 25.26 25.33 294,833 +0.02(+0.08%)
Jun 22, 2004 25.34 25.34 25.23 25.30 570,315 -0.04(-0.15%)
Jun 21, 2004 25.12 25.34 25.04 25.34 311,529 +0.41(+1.65%)
Jun 18, 2004 24.65 25.01 24.61 24.93 487,595 +0.28(+1.15%)
Jun 17, 2004 24.41 24.75 24.27 24.65 325,189 +0.24(+0.99%)
Jun 16, 2004 24.17 24.47 23.97 24.40 227,860 +0.24(+1.00%)
Jun 15, 2004 23.62 24.17 23.62 24.16 407,341 +0.60(+2.55%)
Jun 14, 2004 23.91 23.91 23.46 23.56 419,293 -0.35(-1.46%)
Jun 10, 2004 23.93 24.16 23.59 23.91 415,309 -0.02(-0.07%)
Jun 09, 2004 24.01 24.33 23.87 23.92 232,793 -0.22(-0.90%)
Jun 08, 2004 24.11 24.19 23.92 24.14 223,117 +0.06(+0.26%)
Jun 07, 2004 23.90 24.13 23.77 24.08 181,947 +0.20(+0.84%)
Jun 04, 2004 23.89 24.17 23.72 23.88 224,255 +0.12(+0.51%)
Jun 03, 2004 24.12 24.12 23.67 23.76 316,272 -0.31(-1.29%)
Jun 02, 2004 23.53 24.07 23.53 24.07 336,573 +0.51(+2.15%)
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.