Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 28.37 28.46 28.02 28.28 4,525,672 -0.21(-0.74%)
Jul 29, 2004 28.67 28.92 28.46 28.49 5,140,693 -0.17(-0.58%)
Jul 28, 2004 28.08 28.72 27.85 28.65 8,599,123 +0.57(+2.03%)
Jul 27, 2004 27.63 28.09 27.52 28.08 5,653,299 +0.66(+2.41%)
Jul 26, 2004 27.46 27.69 27.26 27.42 4,262,985 +0.16(+0.58%)
Jul 23, 2004 27.53 27.63 27.20 27.26 3,223,806 -0.26(-0.93%)
Jul 22, 2004 27.25 27.70 27.14 27.52 5,165,299 -0.01(-0.03%)
Jul 21, 2004 27.44 27.82 27.25 27.52 8,626,788 +0.53(+1.98%)
Jul 20, 2004 26.86 27.06 26.69 26.99 4,534,450 +0.03(+0.11%)
Jul 19, 2004 27.44 27.51 26.74 26.96 4,894,897 -0.41(-1.48%)
Jul 16, 2004 27.16 27.45 26.89 27.37 6,576,097 +0.53(+1.96%)
Jul 15, 2004 26.65 27.04 26.55 26.84 5,444,878 +0.17(+0.65%)
Jul 14, 2004 26.46 26.90 26.39 26.67 3,933,129 -0.11(-0.42%)
Jul 13, 2004 26.95 27.05 26.63 26.78 3,907,858 -0.22(-0.81%)
Jul 12, 2004 27.22 27.25 26.59 27.00 4,228,536 -0.22(-0.80%)
Jul 09, 2004 26.80 27.24 26.77 27.22 3,101,839 +0.50(+1.86%)
Jul 08, 2004 26.92 27.17 26.65 26.72 3,420,390 -0.29(-1.09%)
Jul 07, 2004 26.59 27.18 26.51 27.01 3,088,672 +0.26(+0.96%)
Jul 06, 2004 26.71 26.87 26.46 26.76 3,581,859 -0.22(-0.81%)
Jul 02, 2004 26.80 27.09 26.62 26.98 2,798,053 -0.14(-0.50%)
Jul 01, 2004 27.47 27.65 27.00 27.11 3,664,323 -0.43(-1.56%)
Jun 30, 2004 27.67 27.77 27.40 27.54 3,677,358 -0.02(-0.05%)
Jun 29, 2004 27.22 27.77 27.19 27.56 3,300,551 +0.23(+0.85%)
Jun 28, 2004 27.73 28.04 27.28 27.32 4,067,598 -0.35(-1.28%)
Jun 25, 2004 27.73 27.99 27.40 27.68 4,344,650 -0.19(-0.67%)
Jun 24, 2004 27.98 28.00 27.75 27.86 3,433,690 -0.34(-1.20%)
Jun 23, 2004 27.63 28.26 27.46 28.20 4,351,035 +0.56(+2.04%)
Jun 22, 2004 27.26 27.74 27.26 27.64 3,300,019 +0.38(+1.38%)
Jun 21, 2004 27.39 27.69 27.20 27.26 2,795,659 -0.21(-0.77%)
Jun 18, 2004 27.20 27.59 27.07 27.47 4,563,047 +0.28(+1.02%)
Jun 17, 2004 26.97 27.21 26.86 27.19 3,144,401 +0.09(+0.33%)
Jun 16, 2004 27.04 27.11 26.74 27.10 2,832,236 +0.06(+0.22%)
Jun 15, 2004 26.88 27.40 26.31 27.04 6,278,961 +0.26(+0.95%)
Jun 14, 2004 26.64 26.92 26.62 26.79 5,180,728 +0.17(+0.65%)
Jun 10, 2004 26.34 26.80 26.34 26.62 6,085,304 +0.27(+1.03%)
Jun 09, 2004 26.17 26.58 26.04 26.34 5,700,650 +0.17(+0.66%)
Jun 08, 2004 26.10 26.25 25.87 26.17 2,876,128 +0.09(+0.35%)
Jun 07, 2004 25.59 26.24 25.54 26.08 3,835,502 +0.71(+2.82%)
Jun 04, 2004 25.18 25.56 25.04 25.37 2,044,439 +0.38(+1.50%)
Jun 03, 2004 25.33 25.40 24.96 24.99 2,026,217 -0.34(-1.34%)
Jun 02, 2004 24.98 25.45 24.97 25.33 3,127,776 +0.37(+1.48%)
Jun 01, 2004 25.27 25.38 24.81 24.96 5,237,256 -0.38(-1.48%)
May 28, 2004 25.47 25.47 25.05 25.34 2,152,973 -0.07(-0.27%)
May 27, 2004 25.26 25.62 25.18 25.40 2,759,348 +0.15(+0.60%)
May 26, 2004 25.17 25.34 24.93 25.25 3,979,282 -0.01(-0.03%)
May 25, 2004 24.83 25.31 24.68 25.26 2,919,887 +0.29(+1.14%)
May 24, 2004 25.20 25.45 24.93 24.98 3,292,437 -0.07(-0.27%)
May 21, 2004 24.98 25.25 24.78 25.04 2,538,558 +0.22(+0.88%)
May 20, 2004 24.81 25.06 24.54 24.83 2,692,579 -0.20(-0.81%)
May 19, 2004 25.11 25.46 24.98 25.03 3,752,905 +0.04(+0.15%)
May 18, 2004 24.49 25.15 24.43 24.99 3,973,563 +0.48(+1.96%)
May 17, 2004 24.70 25.13 24.39 24.51 4,406,631 -0.66(-2.63%)
May 14, 2004 25.19 25.36 24.77 25.17 2,355,408 -0.03(-0.12%)
May 13, 2004 24.92 25.37 24.92 25.20 2,803,506 +0.11(+0.42%)
May 12, 2004 25.08 25.19 24.63 25.10 4,146,870 +0.03(+0.12%)
May 11, 2004 25.01 25.28 24.89 25.07 3,329,147 +0.06(+0.24%)
May 10, 2004 25.19 25.53 24.82 25.01 4,416,607 -0.50(-1.95%)
May 07, 2004 25.56 25.93 25.37 25.50 2,594,287 -0.33(-1.28%)
May 06, 2004 25.82 26.19 25.65 25.83 2,347,295 -0.19(-0.72%)
May 05, 2004 26.13 26.32 25.94 26.02 2,829,576 -0.16(-0.60%)
May 04, 2004 25.98 26.46 25.88 26.18 3,237,373 +0.19(+0.72%)
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.