Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 32.50 32.82 32.46 32.70 568,856 +0.26(+0.79%)
Aug 30, 2004 32.61 32.71 32.41 32.44 708,081 -0.34(-1.03%)
Aug 27, 2004 32.95 32.95 32.72 32.78 424,169 -0.11(-0.33%)
Aug 26, 2004 32.97 32.98 32.71 32.89 590,707 +0.01(+0.02%)
Aug 25, 2004 32.61 32.93 32.42 32.88 884,511 +0.39(+1.19%)
Aug 24, 2004 32.48 32.60 32.39 32.50 793,564 +0.21(+0.65%)
Aug 23, 2004 32.55 32.55 32.29 32.29 1,001,737 -0.10(-0.31%)
Aug 20, 2004 32.17 32.48 32.11 32.39 698,337 +0.12(+0.36%)
Aug 19, 2004 32.41 32.42 32.13 32.27 537,261 -0.18(-0.56%)
Aug 18, 2004 32.50 32.55 32.27 32.46 1,140,814 -0.05(-0.15%)
Aug 17, 2004 32.75 32.81 32.38 32.50 1,145,390 -0.14(-0.44%)
Aug 16, 2004 32.32 32.74 32.12 32.65 1,482,600 +0.33(+1.03%)
Aug 13, 2004 32.00 32.36 31.75 32.32 940,466 +0.26(+0.80%)
Aug 12, 2004 32.29 32.29 31.99 32.06 860,150 -0.20(-0.63%)
Aug 11, 2004 31.83 32.32 31.66 32.26 874,028 +0.26(+0.83%)
Aug 10, 2004 31.60 32.00 31.42 32.00 722,992 +0.57(+1.81%)
Aug 09, 2004 31.58 31.61 31.40 31.43 903,851 -0.18(-0.56%)
Aug 06, 2004 31.58 31.78 31.46 31.60 880,229 +0.02(+0.06%)
Aug 05, 2004 31.99 32.02 31.58 31.58 981,215 -0.54(-1.69%)
Aug 04, 2004 32.07 32.27 31.96 32.13 944,452 -0.17(-0.52%)
Aug 03, 2004 32.51 32.53 32.15 32.29 908,576 -0.31(-0.96%)
Aug 02, 2004 32.58 32.71 32.44 32.61 1,516,705 -0.20(-0.62%)
Jul 30, 2004 32.34 32.81 32.27 32.81 2,087,924 +0.47(+1.44%)
Jul 29, 2004 32.14 32.46 31.96 32.34 1,664,640 +0.22(+0.70%)
Jul 28, 2004 30.89 32.13 30.83 32.12 2,460,567 +1.13(+3.65%)
Jul 27, 2004 30.72 31.13 30.64 30.99 1,405,237 +0.44(+1.44%)
Jul 26, 2004 31.29 31.30 30.50 30.55 1,798,993 -0.64(-2.04%)
Jul 23, 2004 31.54 31.62 31.10 31.18 1,487,177 -0.31(-0.99%)
Jul 22, 2004 31.43 31.80 31.24 31.50 1,261,435 +0.17(+0.54%)
Jul 21, 2004 31.73 31.83 31.33 31.33 677,667 -0.15(-0.47%)
Jul 20, 2004 31.96 31.96 31.45 31.48 985,792 -0.29(-0.92%)
Jul 19, 2004 31.80 31.92 31.62 31.77 1,055,478 +0.31(+0.99%)
Jul 16, 2004 31.70 31.70 31.37 31.45 568,856 -0.07(-0.24%)
Jul 15, 2004 31.56 31.66 31.34 31.53 696,860 -0.09(-0.30%)
Jul 14, 2004 31.37 31.89 31.29 31.62 803,604 +0.30(+0.97%)
Jul 13, 2004 31.50 31.58 31.21 31.32 665,265 -0.22(-0.71%)
Jul 12, 2004 31.45 31.60 31.16 31.54 490,312 +0.20(+0.63%)
Jul 09, 2004 31.39 31.41 31.16 31.35 515,706 +0.14(+0.43%)
Jul 08, 2004 31.25 31.57 31.14 31.21 813,053 +0.01(+0.04%)
Jul 07, 2004 31.09 31.29 30.82 31.20 804,637 -0.02(-0.07%)
Jul 06, 2004 30.82 31.24 30.74 31.22 643,415 +0.39(+1.27%)
Jul 02, 2004 31.29 31.38 30.67 30.82 776,586 -0.56(-1.79%)
Jul 01, 2004 31.37 31.48 31.16 31.39 927,031 +0.05(+0.15%)
Jun 30, 2004 30.99 31.50 30.95 31.34 976,933 +0.23(+0.74%)
Jun 29, 2004 30.64 31.13 30.51 31.11 1,302,036 +0.47(+1.55%)
Jun 28, 2004 30.46 30.87 30.34 30.64 803,309 +0.16(+0.51%)
Jun 25, 2004 30.94 31.06 30.43 30.48 1,442,885 -0.29(-0.95%)
Jun 24, 2004 31.06 31.15 30.77 30.77 1,086,777 -0.35(-1.13%)
Jun 23, 2004 30.85 31.19 30.58 31.12 1,000,556 +0.36(+1.17%)
Jun 22, 2004 30.75 30.90 30.51 30.76 1,130,626 +0.18(+0.60%)
Jun 21, 2004 30.55 30.72 30.55 30.58 1,062,564 -0.03(-0.09%)
Jun 18, 2004 30.68 30.81 30.55 30.61 1,135,056 -0.18(-0.57%)
Jun 17, 2004 30.99 30.99 30.72 30.78 1,054,444 -0.20(-0.63%)
Jun 16, 2004 31.26 31.30 30.73 30.98 984,611 +15.40(+98.81%)
Jun 15, 2004 15.58 15.70 15.53 15.58 1,078,952 +0.05(+0.31%)
Jun 14, 2004 15.47 15.56 15.46 15.54 733,770 +0.04(+0.27%)
Jun 10, 2004 15.54 15.58 15.47 15.49 910,348 -0.06(-0.40%)
Jun 09, 2004 15.58 15.70 15.54 15.56 931,017 -0.06(-0.38%)
Jun 08, 2004 15.27 15.63 15.24 15.62 2,440,784 +0.41(+2.70%)
Jun 07, 2004 15.09 15.22 15.09 15.21 956,411 +0.09(+0.63%)
Jun 04, 2004 15.19 15.25 15.08 15.11 721,959 -0.04(-0.28%)
Jun 03, 2004 15.15 15.28 15.14 15.15 838,890 -0.02(-0.14%)
Jun 02, 2004 15.05 15.18 15.02 15.18 1,284,172 +0.22(+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.