Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 32.35 32.49 32.30 32.30 38,800 +0.12(+0.37%)
Sep 29, 2004 32.07 32.18 31.94 32.18 41,000 +0.11(+0.34%)
Sep 28, 2004 31.90 32.07 31.88 32.07 54,800 -0.16(-0.50%)
Sep 27, 2004 32.30 32.35 32.16 32.23 37,300 -0.51(-1.56%)
Sep 24, 2004 32.70 32.80 32.48 32.74 90,100 -0.46(-1.39%)
Sep 23, 2004 33.01 33.38 33.01 33.20 86,400 +0.63(+1.93%)
Sep 22, 2004 32.95 32.95 32.57 32.57 46,000 -0.79(-2.37%)
Sep 21, 2004 33.25 33.37 33.15 33.36 51,800 +0.14(+0.42%)
Sep 20, 2004 33.55 33.59 33.22 33.22 161,500 +0.05(+0.15%)
Sep 17, 2004 33.25 33.25 33.01 33.17 51,800 -0.28(-0.84%)
Sep 16, 2004 32.75 33.45 32.66 33.45 116,000 +1.32(+4.11%)
Sep 15, 2004 32.15 32.24 32.04 32.13 47,800 +0.13(+0.41%)
Sep 14, 2004 31.90 32.00 31.83 32.00 67,400 +0.49(+1.56%)
Sep 13, 2004 31.60 31.80 31.51 31.51 89,800 -0.11(-0.35%)
Sep 10, 2004 31.40 31.65 31.38 31.62 129,300 -0.77(-2.38%)
Sep 09, 2004 32.00 32.40 31.99 32.39 158,900 -0.46(-1.40%)
Sep 08, 2004 32.94 33.10 32.85 32.85 15,800 -0.30(-0.90%)
Sep 07, 2004 33.50 33.50 33.15 33.15 100,700 +0.87(+2.70%)
Sep 03, 2004 32.50 32.60 32.27 32.28 77,500 -0.87(-2.62%)
Sep 02, 2004 33.02 33.15 32.90 33.15 92,500 -0.20(-0.60%)
Sep 01, 2004 33.25 33.49 33.20 33.35 149,700 +1.12(+3.48%)
Aug 31, 2004 32.35 32.36 31.88 32.23 38,600 -0.37(-1.13%)
Aug 30, 2004 32.65 32.79 32.47 32.60 29,500 +0.05(+0.15%)
Aug 27, 2004 32.88 32.90 32.50 32.55 28,800 -0.50(-1.51%)
Aug 26, 2004 32.90 33.10 32.90 33.05 21,200 +0.10(+0.30%)
Aug 25, 2004 32.42 33.03 32.40 32.95 106,100 +1.32(+4.17%)
Aug 24, 2004 31.86 31.92 31.49 31.63 48,100 +0.29(+0.93%)
Aug 23, 2004 31.40 31.54 31.31 31.34 81,600 -0.67(-2.09%)
Aug 20, 2004 31.70 32.09 31.70 32.01 38,500 +0.21(+0.66%)
Aug 19, 2004 31.84 32.22 31.60 31.80 75,500 -0.42(-1.30%)
Aug 18, 2004 31.56 32.22 31.54 32.22 75,500 +0.52(+1.64%)
Aug 17, 2004 32.05 32.11 31.70 31.70 44,900 -0.41(-1.28%)
Aug 16, 2004 31.48 32.11 31.39 32.11 64,700 +0.10(+0.31%)
Aug 13, 2004 31.85 32.09 31.79 32.01 48,100 +0.43(+1.36%)
Aug 12, 2004 31.70 31.90 31.58 31.58 44,400 +0.18(+0.57%)
Aug 11, 2004 31.50 31.66 31.35 31.40 56,500 -0.95(-2.94%)
Aug 10, 2004 32.10 32.35 31.75 32.35 73,600 -0.01(-0.03%)
Aug 09, 2004 32.24 32.39 32.20 32.36 61,300 +0.09(+0.28%)
Aug 06, 2004 32.84 32.88 32.12 32.27 68,500 -0.97(-2.92%)
Aug 05, 2004 33.55 33.70 33.24 33.24 28,400 -0.03(-0.09%)
Aug 04, 2004 32.75 33.27 32.75 33.27 37,600 +0.47(+1.43%)
Aug 03, 2004 33.10 33.16 32.78 32.80 28,200 -0.47(-1.41%)
Aug 02, 2004 32.88 33.38 32.88 33.27 145,500 -0.03(-0.09%)
Jul 30, 2004 33.30 33.43 33.16 33.30 27,600 -0.17(-0.51%)
Jul 29, 2004 33.50 33.60 33.33 33.47 25,900 -0.28(-0.83%)
Jul 28, 2004 33.66 33.80 33.40 33.75 61,100 +0.08(+0.24%)
Jul 27, 2004 32.80 33.67 32.76 33.67 64,300 +0.87(+2.65%)
Jul 26, 2004 33.65 33.69 32.60 32.80 86,100 -0.25(-0.76%)
Jul 23, 2004 33.60 33.60 33.00 33.05 73,000 -1.12(-3.28%)
Jul 22, 2004 34.15 34.18 33.61 34.17 108,700 +0.24(+0.71%)
Jul 21, 2004 34.60 34.65 33.90 33.93 70,500 -0.56(-1.62%)
Jul 20, 2004 34.14 34.49 34.07 34.49 102,800 +0.36(+1.05%)
Jul 19, 2004 34.50 34.50 34.00 34.13 173,000 -0.02(-0.06%)
Jul 16, 2004 34.15 34.39 33.97 34.15 103,200 +1.15(+3.48%)
Jul 15, 2004 33.00 33.25 32.96 33.00 309,700 -0.30(-0.90%)
Jul 14, 2004 32.80 33.30 32.80 33.30 186,200 +0.00(+0.00%)
Jul 13, 2004 33.00 33.30 33.00 33.30 61,800 -0.10(-0.30%)
Jul 12, 2004 33.40 33.79 33.12 33.40 165,500 -0.70(-2.05%)
Jul 09, 2004 34.05 34.25 34.00 34.10 72,800 +0.29(+0.86%)
Jul 08, 2004 33.95 33.95 33.45 33.81 119,300 -0.53(-1.54%)
Jul 07, 2004 34.35 34.50 34.05 34.34 103,800 -0.53(-1.52%)
Jul 06, 2004 34.95 35.00 34.81 34.87 68,100 +0.28(+0.81%)
Jul 02, 2004 34.76 34.76 34.47 34.59 97,900 +0.38(+1.11%)
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.