Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 37.15 38.15 37.03 37.78 6,507,124 +0.80(+2.15%)
Jul 29, 2004 36.78 37.19 36.63 36.98 3,876,227 +0.50(+1.37%)
Jul 28, 2004 36.28 37.05 36.11 36.49 5,631,725 +0.59(+1.64%)
Jul 27, 2004 35.25 35.99 35.07 35.90 4,001,955 +0.91(+2.60%)
Jul 26, 2004 35.06 35.30 34.91 34.99 3,006,873 -0.04(-0.13%)
Jul 23, 2004 35.22 35.27 34.70 35.03 3,902,823 -0.18(-0.51%)
Jul 22, 2004 35.53 35.76 34.54 35.21 8,744,582 -0.31(-0.88%)
Jul 21, 2004 36.26 36.55 35.53 35.53 4,294,651 -0.77(-2.13%)
Jul 20, 2004 36.24 36.37 35.96 36.30 3,250,405 +0.07(+0.18%)
Jul 19, 2004 36.74 36.87 36.09 36.23 3,554,115 -0.34(-0.94%)
Jul 16, 2004 36.93 36.93 36.48 36.58 2,943,203 -0.01(-0.02%)
Jul 15, 2004 36.55 36.83 35.99 36.58 4,746,521 -0.13(-0.36%)
Jul 14, 2004 37.42 37.71 36.59 36.72 3,776,692 -0.70(-1.87%)
Jul 13, 2004 37.37 37.50 37.16 37.42 2,756,356 +0.04(+0.12%)
Jul 12, 2004 37.19 37.45 37.04 37.37 3,959,106 +0.12(+0.32%)
Jul 09, 2004 37.18 37.41 37.13 37.25 3,160,810 +0.05(+0.14%)
Jul 08, 2004 36.77 37.42 36.34 37.20 4,750,014 +0.43(+1.17%)
Jul 07, 2004 36.89 37.10 36.58 36.77 3,871,660 +0.06(+0.16%)
Jul 06, 2004 37.15 37.30 36.53 36.71 5,378,656 -0.16(-0.42%)
Jul 02, 2004 36.87 36.99 36.36 36.87 3,788,915 -0.28(-0.76%)
Jul 01, 2004 37.30 37.62 36.90 37.15 4,824,564 -0.89(-2.33%)
Jun 30, 2004 37.60 38.14 37.54 38.03 3,616,039 +0.43(+1.15%)
Jun 29, 2004 37.22 37.74 37.09 37.60 4,201,026 +0.22(+0.60%)
Jun 28, 2004 38.19 38.33 37.30 37.38 3,984,627 -0.81(-2.12%)
Jun 25, 2004 37.54 38.23 37.52 38.19 5,976,404 +0.71(+1.89%)
Jun 24, 2004 37.42 37.80 37.30 37.48 3,308,836 -0.24(-0.63%)
Jun 23, 2004 36.85 37.78 36.78 37.72 4,780,774 +0.74(+2.01%)
Jun 22, 2004 36.74 37.07 36.72 36.98 3,547,130 +0.13(+0.34%)
Jun 21, 2004 36.96 37.16 36.83 36.85 3,151,407 -0.22(-0.60%)
Jun 18, 2004 36.72 37.19 36.66 37.07 5,462,475 +0.25(+0.67%)
Jun 17, 2004 36.91 36.99 36.73 36.83 4,755,655 -0.32(-0.86%)
Jun 16, 2004 36.83 37.22 36.71 37.15 4,526,899 +0.48(+1.32%)
Jun 15, 2004 37.15 37.15 36.40 36.66 9,418,626 +0.31(+0.86%)
Jun 14, 2004 36.11 36.46 36.01 36.35 5,409,685 +0.06(+0.16%)
Jun 10, 2004 36.20 36.35 36.06 36.29 3,401,790 +0.07(+0.18%)
Jun 09, 2004 35.80 36.34 35.77 36.23 4,487,004 +0.42(+1.19%)
Jun 08, 2004 35.73 35.83 35.45 35.80 4,922,219 -0.03(-0.08%)
Jun 07, 2004 35.36 36.03 35.34 35.83 7,751,648 +0.92(+2.62%)
Jun 04, 2004 34.47 35.01 34.39 34.92 3,805,034 +0.60(+1.74%)
Jun 03, 2004 34.58 34.73 34.32 34.32 3,174,242 -0.48(-1.39%)
Jun 02, 2004 35.15 35.15 34.17 34.80 5,528,026 +0.65(+1.90%)
Jun 01, 2004 34.17 34.47 33.88 34.16 5,656,844 +0.06(+0.17%)
May 28, 2004 34.25 34.62 33.84 34.10 7,150,945 -0.30(-0.87%)
May 27, 2004 33.50 34.71 33.43 34.39 8,988,382 +1.07(+3.22%)
May 26, 2004 33.02 33.49 32.85 33.32 4,611,255 +0.04(+0.13%)
May 25, 2004 33.17 33.44 32.94 33.28 5,359,448 +0.10(+0.31%)
May 24, 2004 32.92 33.20 32.77 33.17 5,109,200 +0.86(+2.67%)
May 21, 2004 32.12 32.35 32.01 32.31 3,348,731 +0.36(+1.12%)
May 20, 2004 32.12 32.18 31.83 31.95 3,064,230 -0.34(-1.06%)
May 19, 2004 32.09 32.84 32.04 32.29 4,052,327 +0.27(+0.84%)
May 18, 2004 31.89 32.16 31.79 32.03 1,984,254 +0.22(+0.68%)
May 17, 2004 31.79 32.47 31.63 31.81 3,297,016 -0.53(-1.63%)
May 14, 2004 32.09 32.45 31.97 32.34 3,640,217 -0.13(-0.41%)
May 13, 2004 32.48 32.64 32.15 32.47 2,697,656 +0.03(+0.09%)
May 12, 2004 32.16 32.44 31.79 32.44 3,711,813 +0.30(+0.93%)
May 11, 2004 31.64 32.28 31.57 32.15 4,462,289 +0.44(+1.39%)
May 10, 2004 32.01 32.22 31.48 31.71 4,925,577 -0.60(-1.87%)
May 07, 2004 32.46 32.79 32.24 32.31 3,040,992 -0.39(-1.21%)
May 06, 2004 32.52 32.98 32.38 32.70 4,568,943 +0.13(+0.39%)
May 05, 2004 32.11 32.82 32.01 32.58 3,383,790 +0.36(+1.11%)
May 04, 2004 32.44 32.50 32.02 32.22 4,329,575 -0.22(-0.69%)
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.