Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 32.85 33.04 32.62 32.93 1,491,400 +0.03(+0.09%)
Oct 28, 2004 33.28 33.30 32.78 32.90 2,313,800 -0.38(-1.14%)
Oct 27, 2004 32.90 33.29 32.90 33.28 1,278,400 +0.17(+0.51%)
Oct 26, 2004 32.32 33.11 32.13 33.11 1,818,900 +0.79(+2.44%)
Oct 25, 2004 32.27 32.46 32.12 32.32 1,153,700 +0.23(+0.72%)
Oct 22, 2004 31.75 32.32 31.74 32.09 1,241,000 +0.39(+1.23%)
Oct 21, 2004 31.75 31.93 31.55 31.70 1,416,700 +0.33(+1.05%)
Oct 20, 2004 31.50 31.62 31.25 31.37 1,593,600 -0.24(-0.76%)
Oct 19, 2004 31.90 32.91 31.54 31.61 1,165,400 -0.31(-0.97%)
Oct 18, 2004 32.08 32.18 31.87 31.92 1,792,200 -0.31(-0.96%)
Oct 15, 2004 31.80 32.38 31.80 32.23 1,082,800 +0.44(+1.38%)
Oct 14, 2004 31.70 31.85 31.69 31.79 711,900 -0.06(-0.19%)
Oct 13, 2004 32.22 32.26 31.62 31.85 1,189,300 -0.41(-1.27%)
Oct 12, 2004 32.15 32.33 32.10 32.26 1,159,000 +0.02(+0.06%)
Oct 11, 2004 32.33 32.37 32.13 32.24 571,000 -0.14(-0.43%)
Oct 08, 2004 32.35 32.46 32.10 32.38 1,189,700 +0.18(+0.56%)
Oct 07, 2004 32.33 32.50 32.19 32.20 617,000 -0.20(-0.62%)
Oct 06, 2004 32.32 32.50 32.27 32.40 1,125,500 +0.14(+0.43%)
Oct 05, 2004 32.20 32.54 32.13 32.26 1,686,900 +0.08(+0.25%)
Oct 04, 2004 32.25 32.31 32.09 32.18 693,000 -0.10(-0.31%)
Oct 01, 2004 31.97 32.32 31.85 32.28 882,700 +0.32(+1.00%)
Sep 30, 2004 32.00 32.04 31.68 31.96 1,325,700 -0.14(-0.44%)
Sep 29, 2004 32.24 32.29 31.67 32.10 978,700 -0.24(-0.74%)
Sep 28, 2004 32.29 32.46 32.09 32.34 816,100 -0.01(-0.03%)
Sep 27, 2004 32.25 32.40 32.05 32.35 826,500 -0.02(-0.06%)
Sep 24, 2004 32.05 32.47 31.93 32.37 1,230,700 -0.07(-0.22%)
Sep 23, 2004 32.60 32.78 32.41 32.44 736,600 -0.22(-0.67%)
Sep 22, 2004 32.75 32.83 32.50 32.66 914,300 -0.25(-0.76%)
Sep 21, 2004 32.83 32.97 32.67 32.91 620,600 +0.07(+0.21%)
Sep 20, 2004 32.76 32.92 32.64 32.84 605,200 +0.00(+0.00%)
Sep 17, 2004 32.89 33.01 32.80 32.84 942,800 +0.04(+0.12%)
Sep 16, 2004 32.64 32.95 32.62 32.80 614,000 +0.24(+0.74%)
Sep 15, 2004 32.41 32.65 32.22 32.56 942,400 +0.15(+0.46%)
Sep 14, 2004 32.40 32.53 32.33 32.41 863,900 +0.15(+0.46%)
Sep 13, 2004 32.90 32.98 32.26 32.26 1,527,400 -0.68(-2.06%)
Sep 10, 2004 32.85 32.97 32.64 32.94 535,900 +0.14(+0.43%)
Sep 09, 2004 32.87 33.03 32.71 32.80 1,165,000 -0.07(-0.21%)
Sep 08, 2004 33.05 33.11 32.68 32.87 1,241,400 -0.21(-0.63%)
Sep 07, 2004 33.03 33.21 32.95 33.08 1,538,100 +0.17(+0.52%)
Sep 03, 2004 33.07 33.09 32.73 32.91 1,054,600 -0.16(-0.48%)
Sep 02, 2004 33.00 33.10 32.82 33.07 1,049,100 +0.20(+0.61%)
Sep 01, 2004 32.67 32.97 32.60 32.87 1,233,500 +0.14(+0.43%)
Aug 31, 2004 32.32 32.73 32.32 32.73 1,245,500 +0.36(+1.11%)
Aug 30, 2004 32.26 32.59 32.23 32.37 559,100 +0.04(+0.12%)
Aug 27, 2004 32.37 32.46 32.25 32.33 450,300 +0.04(+0.12%)
Aug 26, 2004 32.32 32.40 32.25 32.29 546,000 -0.07(-0.22%)
Aug 25, 2004 32.24 32.42 32.15 32.36 681,900 +0.17(+0.53%)
Aug 24, 2004 32.20 32.24 32.03 32.19 1,032,600 +0.04(+0.12%)
Aug 23, 2004 32.33 32.40 32.09 32.15 487,900 -0.15(-0.46%)
Aug 20, 2004 31.91 32.35 31.90 32.30 822,400 +0.39(+1.22%)
Aug 19, 2004 32.10 32.27 31.82 31.91 732,000 -0.34(-1.05%)
Aug 18, 2004 31.90 32.27 31.90 32.25 554,900 +0.35(+1.10%)
Aug 17, 2004 32.05 32.16 31.88 31.90 952,500 -0.24(-0.75%)
Aug 16, 2004 31.78 32.16 31.67 32.14 751,600 +0.28(+0.88%)
Aug 13, 2004 31.95 31.97 31.67 31.86 813,000 +0.01(+0.03%)
Aug 12, 2004 32.00 32.10 31.83 31.85 681,500 -0.27(-0.84%)
Aug 11, 2004 31.69 32.12 31.40 32.12 1,420,300 +0.42(+1.32%)
Aug 10, 2004 31.57 31.71 31.42 31.70 1,259,600 +0.10(+0.32%)
Aug 09, 2004 32.00 32.19 31.53 31.60 1,216,000 -0.40(-1.25%)
Aug 06, 2004 31.70 32.27 31.70 32.00 1,812,700 +0.01(+0.03%)
Aug 05, 2004 31.88 32.08 31.70 31.99 1,952,800 +0.04(+0.13%)
Aug 04, 2004 31.47 31.97 31.26 31.95 1,273,400 +0.31(+0.98%)
Aug 03, 2004 31.40 31.81 31.23 31.64 1,170,200 +0.22(+0.70%)
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.