Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 32.71 33.04 32.63 32.94 650,557 +0.23(+0.70%)
Sep 29, 2004 32.28 32.75 32.24 32.71 516,290 +0.11(+0.32%)
Sep 28, 2004 32.18 32.74 32.18 32.60 429,632 +0.46(+1.43%)
Sep 27, 2004 32.09 32.27 31.99 32.14 284,612 -0.30(-0.92%)
Sep 24, 2004 32.33 32.56 32.30 32.44 422,846 +0.16(+0.50%)
Sep 23, 2004 32.43 32.50 32.18 32.28 332,534 -0.13(-0.41%)
Sep 22, 2004 32.61 32.66 32.37 32.41 437,880 -0.57(-1.74%)
Sep 21, 2004 32.95 33.00 32.71 32.99 557,530 -0.01(-0.03%)
Sep 20, 2004 33.12 33.15 32.96 33.00 402,800 -0.21(-0.63%)
Sep 17, 2004 33.09 33.23 32.90 33.21 681,148 -0.45(-1.34%)
Sep 16, 2004 33.57 33.67 33.48 33.66 396,535 -0.09(-0.26%)
Sep 15, 2004 33.95 33.95 33.54 33.74 693,259 -0.41(-1.21%)
Sep 14, 2004 34.19 34.95 33.93 34.16 307,999 -0.15(-0.45%)
Sep 13, 2004 34.34 34.50 34.24 34.31 444,771 +0.51(+1.50%)
Sep 10, 2004 33.70 33.90 33.67 33.80 444,145 -0.34(-0.98%)
Sep 09, 2004 34.01 34.33 34.01 34.14 275,946 -0.11(-0.34%)
Sep 08, 2004 34.16 34.35 34.13 34.25 316,769 +0.00(+0.00%)
Sep 07, 2004 34.11 34.38 34.10 34.25 471,917 +0.75(+2.23%)
Sep 03, 2004 33.60 33.68 33.33 33.50 380,979 -0.04(-0.11%)
Sep 02, 2004 32.61 33.64 32.61 33.54 230,947 +0.33(+0.98%)
Sep 01, 2004 33.14 33.37 33.10 33.22 396,744 +0.01(+0.03%)
Aug 31, 2004 33.07 33.24 32.98 33.21 222,385 +0.19(+0.58%)
Aug 30, 2004 32.95 33.18 32.90 33.02 497,914 -0.12(-0.38%)
Aug 27, 2004 33.19 33.21 32.92 33.14 628,318 -0.37(-1.11%)
Aug 26, 2004 33.60 33.62 33.44 33.51 280,853 -0.14(-0.43%)
Aug 25, 2004 33.47 33.77 33.43 33.66 755,485 +0.20(+0.60%)
Aug 24, 2004 33.52 33.66 33.30 33.46 543,018 +0.32(+0.95%)
Aug 23, 2004 33.07 33.39 33.02 33.14 710,173 +0.31(+0.93%)
Aug 20, 2004 32.18 32.91 32.14 32.83 880,773 +0.76(+2.36%)
Aug 19, 2004 32.14 32.27 31.98 32.08 641,160 +0.28(+0.87%)
Aug 18, 2004 31.46 31.89 31.42 31.80 917,420 +0.20(+0.64%)
Aug 17, 2004 31.55 31.84 31.55 31.60 900,297 -0.01(-0.03%)
Aug 16, 2004 31.42 31.67 31.24 31.61 306,119 +0.35(+1.13%)
Aug 13, 2004 31.13 31.51 31.08 31.25 341,096 +0.12(+0.40%)
Aug 12, 2004 31.51 31.51 30.98 31.13 646,589 -0.53(-1.66%)
Aug 11, 2004 31.42 31.74 31.28 31.66 544,375 -0.10(-0.30%)
Aug 10, 2004 31.61 31.75 31.46 31.75 737,110 -0.13(-0.42%)
Aug 09, 2004 31.94 32.05 31.68 31.89 279,287 -0.15(-0.48%)
Aug 06, 2004 31.94 32.33 31.92 32.04 542,809 -0.19(-0.59%)
Aug 05, 2004 32.66 32.76 32.20 32.23 561,080 -0.81(-2.46%)
Aug 04, 2004 32.76 33.21 32.76 33.04 237,733 +0.03(+0.09%)
Aug 03, 2004 33.01 33.08 32.85 33.02 287,013 -0.41(-1.23%)
Aug 02, 2004 33.52 33.62 33.14 33.43 910,216 +0.24(+0.72%)
Jul 30, 2004 33.28 33.39 32.90 33.19 1,086,036 +0.36(+1.11%)
Jul 29, 2004 32.95 33.05 32.59 32.82 1,093,554 -0.73(-2.17%)
Jul 28, 2004 33.76 33.80 33.12 33.55 620,696 +0.03(+0.09%)
Jul 27, 2004 33.42 33.67 33.09 33.52 493,007 -0.13(-0.40%)
Jul 26, 2004 33.86 33.86 33.29 33.66 427,127 -0.49(-1.43%)
Jul 23, 2004 34.24 34.24 33.90 34.15 439,760 -0.34(-0.97%)
Jul 22, 2004 34.30 34.62 34.30 34.48 401,651 +0.28(+0.81%)
Jul 21, 2004 34.75 34.86 34.11 34.20 408,125 -0.47(-1.35%)
Jul 20, 2004 34.57 34.89 34.43 34.67 354,564 -0.22(-0.63%)
Jul 19, 2004 34.89 35.07 34.73 34.89 326,165 +0.10(+0.28%)
Jul 16, 2004 34.86 35.11 34.75 34.80 291,607 -0.07(-0.19%)
Jul 15, 2004 35.01 35.07 34.78 34.86 418,565 +0.07(+0.19%)
Jul 14, 2004 34.96 35.37 34.74 34.80 521,615 -0.80(-2.26%)
Jul 13, 2004 35.42 35.73 35.21 35.60 336,084 +0.18(+0.51%)
Jul 12, 2004 35.49 35.68 35.17 35.42 335,562 +0.03(+0.08%)
Jul 09, 2004 35.34 35.55 35.34 35.39 247,025 -0.12(-0.35%)
Jul 08, 2004 35.84 35.84 35.39 35.52 290,876 -0.55(-1.51%)
Jul 07, 2004 35.95 36.20 35.95 36.06 269,682 +0.12(+0.32%)
Jul 06, 2004 35.92 35.99 35.68 35.95 959,182 -0.87(-2.37%)
Jul 02, 2004 36.65 36.88 36.61 36.82 575,488 +0.17(+0.47%)
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.