Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 34.62 34.97 34.59 34.84 533,931 +0.27(+0.79%)
Aug 30, 2004 34.75 34.85 34.53 34.57 664,608 -0.36(-1.03%)
Aug 27, 2004 35.11 35.11 34.86 34.93 398,127 -0.12(-0.33%)
Aug 26, 2004 35.13 35.14 34.85 35.04 554,440 +0.01(+0.02%)
Aug 25, 2004 34.75 35.09 34.54 35.03 830,206 +0.41(+1.19%)
Aug 24, 2004 34.60 34.73 34.51 34.62 744,843 +0.22(+0.65%)
Aug 23, 2004 34.68 34.68 34.40 34.40 940,235 -0.11(-0.31%)
Aug 20, 2004 34.28 34.60 34.21 34.51 655,462 +0.12(+0.36%)
Aug 19, 2004 34.53 34.54 34.23 34.39 504,276 -0.19(-0.56%)
Aug 18, 2004 34.62 34.67 34.39 34.58 1,070,773 -0.05(-0.15%)
Aug 17, 2004 34.89 34.96 34.49 34.63 1,075,069 -0.15(-0.44%)
Aug 16, 2004 34.44 34.88 34.22 34.78 1,391,575 +0.35(+1.03%)
Aug 13, 2004 34.10 34.48 33.83 34.43 882,726 +0.27(+0.80%)
Aug 12, 2004 34.41 34.41 34.08 34.15 807,341 -0.22(-0.63%)
Aug 11, 2004 33.92 34.44 33.74 34.37 820,367 +0.28(+0.83%)
Aug 10, 2004 33.66 34.09 33.48 34.09 678,604 +0.61(+1.81%)
Aug 09, 2004 33.65 33.68 33.45 33.48 848,359 -0.19(-0.56%)
Aug 06, 2004 33.65 33.86 33.52 33.67 826,187 +0.02(+0.06%)
Aug 05, 2004 34.08 34.12 33.65 33.65 920,973 -0.58(-1.69%)
Aug 04, 2004 34.17 34.39 34.05 34.23 886,467 -0.18(-0.52%)
Aug 03, 2004 34.64 34.65 34.25 34.41 852,794 -0.33(-0.96%)
Aug 02, 2004 34.71 34.85 34.57 34.74 1,423,586 -0.22(-0.62%)
Jul 30, 2004 34.46 34.96 34.39 34.96 1,959,735 +0.50(+1.45%)
Jul 29, 2004 34.24 34.58 34.05 34.46 1,562,439 +0.24(+0.70%)
Jul 28, 2004 32.91 34.23 32.85 34.22 2,309,500 +1.21(+3.65%)
Jul 27, 2004 32.73 33.17 32.64 33.01 1,318,962 +0.47(+1.44%)
Jul 26, 2004 33.34 33.35 32.49 32.55 1,688,543 -0.68(-2.04%)
Jul 23, 2004 33.60 33.69 33.14 33.22 1,395,871 -0.33(-0.99%)
Jul 22, 2004 33.48 33.88 33.28 33.56 1,183,989 +0.18(+0.54%)
Jul 21, 2004 33.81 33.92 33.38 33.38 636,061 -0.16(-0.47%)
Jul 20, 2004 34.05 34.05 33.51 33.53 925,269 -0.31(-0.92%)
Jul 19, 2004 33.88 34.01 33.69 33.84 990,676 +0.33(+0.99%)
Jul 16, 2004 33.77 33.77 33.42 33.51 533,931 -0.08(-0.24%)
Jul 15, 2004 33.62 33.74 33.39 33.59 654,076 -0.10(-0.30%)
Jul 14, 2004 33.42 33.97 33.33 33.69 754,266 +0.32(+0.97%)
Jul 13, 2004 33.56 33.65 33.25 33.37 624,421 -0.24(-0.71%)
Jul 12, 2004 33.51 33.66 33.20 33.61 460,209 +0.21(+0.63%)
Jul 09, 2004 33.45 33.47 33.19 33.40 484,044 +0.14(+0.43%)
Jul 08, 2004 33.30 33.64 33.17 33.25 763,135 +0.01(+0.04%)
Jul 07, 2004 33.12 33.33 32.83 33.24 755,236 -0.02(-0.06%)
Jul 06, 2004 32.83 33.29 32.75 33.26 603,912 +0.42(+1.27%)
Jul 02, 2004 33.34 33.43 32.68 32.84 728,907 -0.60(-1.79%)
Jul 01, 2004 33.43 33.54 33.19 33.44 870,115 +0.05(+0.15%)
Jun 30, 2004 33.02 33.56 32.98 33.39 916,954 +0.25(+0.74%)
Jun 29, 2004 32.64 33.17 32.51 33.14 1,222,097 +0.51(+1.55%)
Jun 28, 2004 32.45 32.88 32.33 32.64 753,989 +0.17(+0.51%)
Jun 25, 2004 32.96 33.09 32.42 32.47 1,354,299 -0.31(-0.95%)
Jun 24, 2004 33.09 33.19 32.78 32.78 1,020,054 -0.38(-1.13%)
Jun 23, 2004 32.87 33.23 32.58 33.16 939,126 +0.38(+1.17%)
Jun 22, 2004 32.76 32.92 32.51 32.78 1,061,211 +0.19(+0.60%)
Jun 21, 2004 32.55 32.73 32.55 32.58 997,328 -0.03(-0.09%)
Jun 18, 2004 32.69 32.83 32.55 32.61 1,065,368 -0.19(-0.57%)
Jun 17, 2004 33.01 33.01 32.73 32.80 989,706 -0.21(-0.63%)
Jun 16, 2004 33.30 33.35 32.74 33.01 924,160 +16.40(+98.80%)
Jun 15, 2004 16.60 16.73 16.55 16.60 1,012,710 +0.05(+0.31%)
Jun 14, 2004 16.48 16.58 16.47 16.55 688,720 +0.05(+0.27%)
Jun 10, 2004 16.56 16.60 16.48 16.51 854,456 -0.07(-0.40%)
Jun 09, 2004 16.60 16.73 16.56 16.57 873,857 -0.06(-0.38%)
Jun 08, 2004 16.26 16.65 16.24 16.64 2,290,931 +0.44(+2.69%)
Jun 07, 2004 16.08 16.22 16.08 16.20 897,692 +0.10(+0.63%)
Jun 04, 2004 16.18 16.25 16.07 16.10 677,634 -0.05(-0.28%)
Jun 03, 2004 16.14 16.28 16.13 16.14 787,386 -0.02(-0.15%)
Jun 02, 2004 16.04 16.18 16.01 16.17 1,205,330 +0.24(+1.48%)
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.