Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 39.17 39.46 39.12 39.38 1,933,800 +0.34(+0.86%)
Jul 29, 2004 38.45 39.08 38.41 39.05 1,836,800 +0.72(+1.88%)
Jul 28, 2004 38.36 38.51 38.03 38.33 2,123,200 -0.12(-0.31%)
Jul 27, 2004 38.07 38.55 37.84 38.45 2,609,000 +0.39(+1.01%)
Jul 26, 2004 38.51 38.55 37.98 38.06 2,060,700 -0.52(-1.35%)
Jul 23, 2004 38.88 38.97 38.49 38.59 1,566,700 -0.32(-0.82%)
Jul 22, 2004 39.10 39.40 38.77 38.91 2,786,600 +0.06(+0.17%)
Jul 21, 2004 39.58 39.70 38.84 38.84 1,823,000 -0.80(-2.02%)
Jul 20, 2004 39.52 39.74 39.31 39.64 1,812,600 +0.08(+0.20%)
Jul 19, 2004 39.66 39.92 39.40 39.56 1,565,200 -0.19(-0.48%)
Jul 16, 2004 39.51 39.89 39.51 39.75 2,819,400 +0.29(+0.73%)
Jul 15, 2004 39.23 39.53 39.10 39.46 2,827,500 +0.41(+1.05%)
Jul 14, 2004 38.27 39.08 38.27 39.05 1,950,100 +0.66(+1.72%)
Jul 13, 2004 38.11 38.46 37.95 38.39 1,768,500 -0.05(-0.13%)
Jul 12, 2004 38.68 38.72 38.35 38.44 1,417,700 -0.23(-0.61%)
Jul 09, 2004 38.62 38.88 38.48 38.67 1,740,300 +0.14(+0.38%)
Jul 08, 2004 38.56 38.85 38.28 38.53 1,933,100 -0.16(-0.40%)
Jul 07, 2004 38.12 38.69 38.01 38.69 2,953,500 +0.49(+1.28%)
Jul 06, 2004 38.27 38.58 38.12 38.20 2,788,200 +0.10(+0.26%)
Jul 02, 2004 38.20 38.31 38.02 38.09 1,370,500 -0.11(-0.27%)
Jul 01, 2004 38.27 38.34 37.90 38.20 2,569,800 +0.05(+0.14%)
Jun 30, 2004 38.00 38.27 37.80 38.15 2,936,100 +0.32(+0.85%)
Jun 29, 2004 37.90 38.17 37.75 37.83 2,558,400 -0.20(-0.54%)
Jun 28, 2004 38.59 38.78 37.90 38.03 2,597,600 -0.56(-1.46%)
Jun 25, 2004 39.05 39.14 38.59 38.59 1,994,100 -0.45(-1.17%)
Jun 24, 2004 39.25 39.38 39.02 39.05 2,085,500 -0.27(-0.67%)
Jun 23, 2004 38.62 39.49 38.57 39.31 2,806,900 +0.72(+1.88%)
Jun 22, 2004 38.25 38.61 38.09 38.59 2,094,600 +0.27(+0.70%)
Jun 21, 2004 38.35 38.61 38.19 38.32 2,011,400 -0.02(-0.07%)
Jun 18, 2004 38.25 38.72 38.15 38.34 3,167,400 +0.13(+0.34%)
Jun 17, 2004 38.33 38.47 37.96 38.22 2,378,600 +0.21(+0.55%)
Jun 16, 2004 37.52 38.25 37.51 38.01 2,335,200 +0.71(+1.89%)
Jun 15, 2004 37.02 37.41 37.02 37.30 2,533,900 +0.38(+1.02%)
Jun 14, 2004 37.52 37.52 36.83 36.92 2,451,400 -0.60(-1.60%)
Jun 10, 2004 37.15 37.58 37.13 37.52 1,604,700 +0.48(+1.28%)
Jun 09, 2004 37.33 37.33 36.67 37.05 2,970,900 -0.33(-0.88%)
Jun 08, 2004 37.90 38.08 37.12 37.38 4,031,500 -0.52(-1.37%)
Jun 07, 2004 37.12 37.91 37.07 37.90 2,713,400 +0.93(+2.52%)
Jun 04, 2004 37.51 37.55 36.81 36.97 2,861,000 -0.48(-1.27%)
Jun 03, 2004 37.41 37.73 37.27 37.45 3,506,700 +0.10(+0.28%)
Jun 02, 2004 37.72 38.09 37.34 37.34 2,713,300 -0.26(-0.70%)
Jun 01, 2004 36.73 37.62 36.73 37.60 3,779,800 +0.94(+2.56%)
May 28, 2004 36.92 36.92 36.02 36.66 2,112,800 +0.43(+1.19%)
May 27, 2004 36.70 36.77 36.22 36.23 3,000,700 -0.45(-1.24%)
May 26, 2004 36.94 37.00 36.55 36.69 2,401,600 -0.19(-0.52%)
May 25, 2004 36.36 36.95 36.33 36.88 2,097,100 +0.61(+1.67%)
May 24, 2004 35.27 36.36 35.18 36.27 2,742,700 +1.04(+2.95%)
May 21, 2004 35.83 36.22 34.87 35.23 3,013,600 -0.09(-0.27%)
May 20, 2004 35.59 35.72 35.31 35.33 2,249,700 -0.30(-0.83%)
May 19, 2004 36.05 36.09 35.58 35.62 3,756,400 -0.47(-1.30%)
May 18, 2004 36.77 36.77 36.09 36.09 3,312,400 -0.68(-1.84%)
May 17, 2004 36.42 36.97 36.40 36.77 2,392,300 +0.11(+0.29%)
May 14, 2004 36.00 36.83 35.94 36.66 2,699,800 +0.69(+1.92%)
May 13, 2004 36.12 36.48 35.88 35.98 2,646,500 -0.57(-1.57%)
May 12, 2004 36.62 36.80 35.92 36.55 3,409,400 -0.05(-0.12%)
May 11, 2004 35.81 36.70 35.81 36.59 3,006,000 +0.70(+1.96%)
May 10, 2004 36.00 36.24 35.23 35.89 3,572,400 -0.68(-1.86%)
May 07, 2004 37.26 37.32 36.57 36.57 1,926,500 -0.69(-1.84%)
May 06, 2004 37.55 37.66 37.16 37.26 2,747,900 -0.35(-0.93%)
May 05, 2004 36.95 37.78 36.66 37.60 4,548,900 +0.65(+1.76%)
May 04, 2004 36.95 37.16 36.54 36.95 3,147,200 +0.00(+0.01%)
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.