Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.62 34.16 33.50 33.68 4,997,000 +0.07(+0.21%)
Oct 28, 2004 33.35 34.15 33.26 33.61 4,662,400 +0.27(+0.81%)
Oct 27, 2004 33.13 33.72 32.96 33.34 5,332,500 +0.39(+1.18%)
Oct 26, 2004 32.44 33.15 32.38 32.95 6,750,300 +0.72(+2.23%)
Oct 25, 2004 32.54 32.82 31.85 32.23 7,121,000 -0.49(-1.50%)
Oct 22, 2004 33.03 33.26 32.64 32.72 5,924,500 -0.28(-0.85%)
Oct 21, 2004 33.75 33.88 32.91 33.00 8,971,200 -0.80(-2.37%)
Oct 20, 2004 35.44 35.44 33.15 33.80 10,067,300 -1.64(-4.63%)
Oct 19, 2004 34.94 35.60 34.90 35.44 4,085,900 +0.79(+2.28%)
Oct 18, 2004 35.00 35.02 34.60 34.65 2,888,100 -0.35(-1.00%)
Oct 15, 2004 34.78 35.40 34.78 35.00 2,134,500 +0.22(+0.63%)
Oct 14, 2004 35.11 35.15 34.45 34.78 2,631,100 -0.34(-0.97%)
Oct 13, 2004 35.40 35.88 34.84 35.12 2,651,500 -0.22(-0.62%)
Oct 12, 2004 35.30 35.57 35.19 35.34 2,193,600 -0.20(-0.56%)
Oct 11, 2004 35.75 35.95 35.22 35.54 2,248,300 -0.21(-0.59%)
Oct 08, 2004 35.49 36.15 35.35 35.75 2,870,100 +0.06(+0.17%)
Oct 07, 2004 36.55 36.58 35.69 35.69 2,802,300 -1.02(-2.78%)
Oct 06, 2004 36.51 36.71 36.22 36.71 2,165,500 +0.20(+0.55%)
Oct 05, 2004 36.47 36.82 36.31 36.51 1,915,700 -0.10(-0.27%)
Oct 04, 2004 36.86 37.23 36.52 36.61 3,176,600 -0.15(-0.41%)
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.