Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.98 27.11 26.71 27.05 2,919,355 +0.23(+0.84%)
Aug 30, 2004 27.37 27.55 26.83 26.83 3,158,500 -0.59(-2.14%)
Aug 27, 2004 27.25 27.55 27.25 27.41 1,694,234 +0.08(+0.30%)
Aug 26, 2004 27.32 27.41 27.05 27.33 2,302,472 -0.11(-0.38%)
Aug 25, 2004 26.84 27.56 26.75 27.43 3,538,632 +0.60(+2.24%)
Aug 24, 2004 26.73 26.96 26.71 26.83 2,974,818 +0.28(+1.05%)
Aug 23, 2004 26.64 26.83 26.49 26.56 2,080,484 -0.07(-0.25%)
Aug 20, 2004 26.16 26.68 26.06 26.62 3,324,758 +0.35(+1.32%)
Aug 19, 2004 26.75 26.83 26.09 26.28 4,114,416 -0.50(-1.88%)
Aug 18, 2004 26.05 26.84 25.95 26.78 4,333,079 +0.37(+1.39%)
Aug 17, 2004 26.57 26.80 26.34 26.41 3,037,863 -0.15(-0.57%)
Aug 16, 2004 26.05 26.70 25.95 26.56 4,122,131 +0.40(+1.52%)
Aug 13, 2004 25.96 26.16 25.56 26.16 5,766,621 +0.08(+0.29%)
Aug 12, 2004 26.77 26.77 25.77 26.09 4,749,522 -0.70(-2.61%)
Aug 11, 2004 26.64 26.87 26.33 26.79 4,788,226 +0.12(+0.45%)
Aug 10, 2004 26.16 26.67 26.09 26.67 4,615,983 +0.65(+2.48%)
Aug 09, 2004 26.09 26.37 25.68 26.02 4,963,130 +0.02(+0.09%)
Aug 06, 2004 26.69 26.69 25.89 26.00 6,405,982 -0.89(-3.33%)
Aug 05, 2004 27.65 27.71 26.83 26.89 4,474,199 -0.67(-2.43%)
Aug 04, 2004 27.18 27.71 27.11 27.56 7,031,644 -0.26(-0.92%)
Aug 03, 2004 28.19 28.30 27.71 27.82 4,574,751 -0.35(-1.23%)
Aug 02, 2004 27.74 28.25 27.74 28.16 5,075,121 -0.11(-0.40%)
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%)
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.