Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 24.75 24.84 24.64 24.75 37,139 -0.13(-0.51%)
Jul 29, 2004 24.90 24.97 24.77 24.87 34,852 -0.21(-0.83%)
Jul 28, 2004 25.01 25.12 24.82 25.08 82,218 +0.06(+0.24%)
Jul 27, 2004 24.37 25.02 24.35 25.02 86,525 +0.65(+2.65%)
Jul 26, 2004 25.01 25.04 24.23 24.37 115,860 -0.19(-0.76%)
Jul 23, 2004 24.97 24.97 24.52 24.56 98,232 -0.83(-3.28%)
Jul 22, 2004 25.38 25.40 24.98 25.39 146,271 +0.18(+0.71%)
Jul 21, 2004 25.71 25.75 25.19 25.21 94,868 -0.42(-1.62%)
Jul 20, 2004 25.37 25.63 25.32 25.63 138,332 +0.27(+1.05%)
Jul 19, 2004 25.64 25.64 25.27 25.36 232,796 -0.01(-0.06%)
Jul 16, 2004 25.38 25.56 25.24 25.38 138,870 +0.85(+3.48%)
Jul 15, 2004 24.52 24.71 24.49 24.52 416,746 -0.22(-0.90%)
Jul 14, 2004 24.37 24.75 24.37 24.75 250,559 +0.00(+0.00%)
Jul 13, 2004 24.52 24.75 24.52 24.75 83,160 -0.07(-0.30%)
Jul 12, 2004 24.82 25.11 24.61 24.82 222,704 -0.52(-2.05%)
Jul 09, 2004 25.30 25.45 25.27 25.34 97,963 +0.22(+0.86%)
Jul 08, 2004 25.23 25.23 24.86 25.13 160,535 -0.39(-1.54%)
Jul 07, 2004 25.53 25.64 25.30 25.52 139,678 -0.39(-1.52%)
Jul 06, 2004 25.97 26.01 25.87 25.91 91,638 +0.21(+0.81%)
Jul 02, 2004 25.83 25.83 25.62 25.71 131,738 +0.28(+1.11%)
Jul 01, 2004 26.22 26.22 25.33 25.42 414,324 -0.80(-3.06%)
Jun 30, 2004 25.86 26.23 25.79 26.23 119,089 +0.66(+2.59%)
Jun 29, 2004 25.30 25.60 25.30 25.56 103,614 +0.27(+1.06%)
Jun 28, 2004 25.68 25.72 25.30 25.30 125,548 +0.25(+0.98%)
Jun 25, 2004 25.16 25.20 24.90 25.05 138,601 -0.16(-0.62%)
Jun 24, 2004 24.75 25.33 24.75 25.21 203,730 +0.70(+2.85%)
Jun 23, 2004 24.08 24.52 24.07 24.51 268,321 +0.66(+2.77%)
Jun 22, 2004 23.78 23.89 23.74 23.85 111,284 +0.00(+0.00%)
Jun 21, 2004 23.85 24.08 23.78 23.85 67,282 +0.13(+0.53%)
Jun 18, 2004 23.59 23.78 23.59 23.72 132,815 -0.36(-1.48%)
Jun 17, 2004 24.21 24.30 24.08 24.08 147,079 -0.59(-2.41%)
Jun 16, 2004 24.75 24.75 24.45 24.67 77,240 -0.20(-0.81%)
Jun 15, 2004 24.49 25.05 24.49 24.87 184,891 +0.56(+2.32%)
Jun 14, 2004 23.85 24.58 23.85 24.31 349,060 -1.01(-3.99%)
Jun 10, 2004 25.19 25.42 25.12 25.32 401,944 +0.62(+2.53%)
Jun 09, 2004 24.52 24.73 24.52 24.69 696,775 +0.55(+2.28%)
Jun 08, 2004 23.92 24.15 23.89 24.14 202,250 +0.22(+0.93%)
Jun 07, 2004 23.82 23.97 23.56 23.92 570,688 +1.20(+5.30%)
Jun 04, 2004 22.29 22.81 22.18 22.72 749,524 +0.90(+4.12%)
Jun 03, 2004 22.11 22.28 21.74 21.82 422,532 -1.37(-5.90%)
Jun 02, 2004 23.11 23.22 23.02 23.19 414,189 +0.45(+1.99%)
Jun 01, 2004 23.19 23.19 22.73 22.73 176,952 -0.50(-2.14%)
May 28, 2004 23.45 23.59 23.16 23.23 366,150 -0.13(-0.57%)
May 27, 2004 23.02 23.52 23.02 23.36 496,274 +0.32(+1.39%)
May 26, 2004 22.93 23.10 22.81 23.04 562,614 +0.12(+0.52%)
May 25, 2004 22.33 22.93 22.22 22.93 807,118 +0.56(+2.49%)
May 24, 2004 22.15 22.44 22.00 22.37 1,578,442 +0.73(+3.37%)
May 21, 2004 21.48 21.81 21.40 21.64 1,451,548 +0.65(+3.08%)
May 20, 2004 21.37 21.42 20.58 20.99 3,047,215 -1.00(-4.56%)
May 19, 2004 21.97 22.00 21.97 22.00 3,364 -0.46(-2.05%)
May 18, 2004 22.39 22.59 22.33 22.46 362,651 +0.83(+3.85%)
May 17, 2004 21.22 21.92 21.06 21.63 250,559 +0.04(+0.17%)
May 14, 2004 21.77 21.87 21.59 21.59 107,248 -0.47(-2.12%)
May 13, 2004 21.99 22.29 21.88 22.06 100,519 -0.13(-0.57%)
May 12, 2004 21.92 22.21 21.59 22.18 276,664 -0.07(-0.30%)
May 11, 2004 21.92 22.29 21.88 22.25 153,672 +0.77(+3.60%)
May 10, 2004 21.74 21.74 21.18 21.48 340,583 -0.82(-3.67%)
May 07, 2004 22.67 22.81 22.29 22.29 478,511 -0.16(-0.73%)
May 06, 2004 22.78 22.81 22.34 22.46 257,556 +0.24(+1.07%)
May 05, 2004 22.41 22.59 22.22 22.22 270,609 -0.07(-0.33%)
May 04, 2004 22.11 22.74 21.89 22.29 334,527 +0.19(+0.84%)
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.