Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 51.07 51.40 50.91 51.38 152,600 +0.32(+0.63%)
Sep 29, 2004 51.50 51.51 50.96 51.06 265,900 -0.64(-1.24%)
Sep 28, 2004 51.75 51.99 51.50 51.70 143,400 +0.00(+0.00%)
Sep 27, 2004 51.75 52.11 51.70 51.70 209,000 +0.08(+0.15%)
Sep 24, 2004 51.45 51.71 51.36 51.62 234,800 +0.17(+0.33%)
Sep 23, 2004 51.86 51.86 51.39 51.45 186,400 -0.41(-0.79%)
Sep 22, 2004 51.86 52.08 51.68 51.86 210,300 -0.15(-0.29%)
Sep 21, 2004 52.00 52.14 51.88 52.01 187,100 -0.03(-0.06%)
Sep 20, 2004 52.40 52.50 51.95 52.04 168,000 -0.36(-0.69%)
Sep 17, 2004 52.35 52.60 52.22 52.40 127,600 +0.20(+0.38%)
Sep 16, 2004 51.74 52.47 51.69 52.20 189,500 +0.55(+1.06%)
Sep 15, 2004 51.05 51.74 51.05 51.65 187,200 +0.66(+1.29%)
Sep 14, 2004 51.10 51.17 50.97 50.99 262,100 +0.02(+0.04%)
Sep 13, 2004 51.58 51.58 50.87 50.97 201,100 -0.70(-1.35%)
Sep 10, 2004 51.80 51.80 51.55 51.67 152,800 -0.13(-0.25%)
Sep 09, 2004 51.25 51.96 51.25 51.80 201,200 +0.51(+0.99%)
Sep 08, 2004 50.90 51.33 50.70 51.29 319,500 +0.43(+0.85%)
Sep 07, 2004 50.60 51.07 50.60 50.86 96,400 +0.34(+0.67%)
Sep 03, 2004 50.39 50.90 50.39 50.52 94,400 +0.14(+0.28%)
Sep 02, 2004 49.95 50.45 49.65 50.38 70,100 +0.53(+1.06%)
Sep 01, 2004 50.04 50.15 49.75 49.85 134,000 -0.23(-0.46%)
Aug 31, 2004 49.67 50.10 49.67 50.08 104,200 +0.44(+0.89%)
Aug 30, 2004 50.01 50.01 49.63 49.64 107,400 -0.37(-0.74%)
Aug 27, 2004 49.92 50.08 49.75 50.01 84,600 -0.06(-0.12%)
Aug 26, 2004 49.97 50.20 49.89 50.07 67,600 +0.00(+0.00%)
Aug 25, 2004 50.10 50.10 49.60 50.07 138,500 +0.12(+0.24%)
Aug 24, 2004 50.08 50.25 49.87 49.95 159,800 -0.06(-0.12%)
Aug 23, 2004 50.60 50.60 49.97 50.01 126,400 -0.64(-1.26%)
Aug 20, 2004 50.05 50.77 49.83 50.65 185,800 +0.65(+1.30%)
Aug 19, 2004 50.30 50.31 49.77 50.00 245,400 -0.30(-0.60%)
Aug 18, 2004 49.95 50.30 49.70 50.30 168,500 +0.36(+0.72%)
Aug 17, 2004 49.73 50.13 49.70 49.94 176,300 +0.19(+0.38%)
Aug 16, 2004 49.35 49.90 49.35 49.75 233,500 +0.44(+0.89%)
Aug 13, 2004 49.67 49.68 49.25 49.31 187,000 -0.29(-0.58%)
Aug 12, 2004 50.11 50.16 49.53 49.60 170,400 -0.51(-1.02%)
Aug 11, 2004 50.05 50.51 49.90 50.11 134,200 -0.01(-0.02%)
Aug 10, 2004 49.92 50.19 49.75 50.12 161,700 +0.10(+0.20%)
Aug 09, 2004 50.40 50.56 49.95 50.02 139,100 -0.38(-0.75%)
Aug 06, 2004 51.25 51.29 50.29 50.40 196,100 -1.00(-1.95%)
Aug 05, 2004 52.20 52.23 51.35 51.40 182,100 -0.72(-1.38%)
Aug 04, 2004 52.85 52.86 52.01 52.12 133,300 -0.82(-1.55%)
Aug 03, 2004 53.00 53.12 52.30 52.94 187,500 -0.54(-1.01%)
Aug 02, 2004 52.85 53.79 52.83 53.48 145,500 +0.60(+1.13%)
Jul 30, 2004 53.01 53.07 52.58 52.88 112,300 -0.08(-0.15%)
Jul 29, 2004 52.53 53.10 52.53 52.96 107,300 +0.51(+0.97%)
Jul 28, 2004 52.75 52.81 52.09 52.45 140,900 -0.35(-0.66%)
Jul 27, 2004 52.65 53.04 52.59 52.80 105,800 +0.15(+0.28%)
Jul 26, 2004 53.12 53.12 52.54 52.65 191,900 -0.50(-0.94%)
Jul 23, 2004 53.92 53.94 53.00 53.15 177,900 -0.70(-1.30%)
Jul 22, 2004 53.55 54.06 53.40 53.85 249,600 +0.26(+0.49%)
Jul 21, 2004 53.65 54.00 53.58 53.59 209,000 +0.00(+0.00%)
Jul 20, 2004 53.53 53.88 53.40 53.59 161,700 +0.01(+0.02%)
Jul 19, 2004 53.47 53.83 53.30 53.58 190,800 +0.07(+0.13%)
Jul 16, 2004 54.14 54.14 53.43 53.51 148,400 -0.41(-0.76%)
Jul 15, 2004 54.55 54.60 53.85 53.92 172,900 -0.69(-1.26%)
Jul 14, 2004 53.87 54.81 53.64 54.61 194,000 +0.74(+1.37%)
Jul 13, 2004 54.10 54.35 53.75 53.87 135,900 -0.29(-0.54%)
Jul 12, 2004 54.08 54.30 53.76 54.16 126,400 +0.13(+0.24%)
Jul 09, 2004 53.75 54.15 53.68 54.03 96,300 +0.35(+0.65%)
Jul 08, 2004 54.00 54.20 53.67 53.68 152,800 -0.29(-0.54%)
Jul 07, 2004 54.55 54.70 53.87 53.97 223,800 -0.51(-0.94%)
Jul 06, 2004 55.00 55.00 54.40 54.48 127,000 -0.61(-1.11%)
Jul 02, 2004 55.08 55.47 54.94 55.09 126,700 -0.04(-0.07%)
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.