Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.62 26.75 26.35 26.69 2,958,766 +0.22(+0.84%)
Aug 30, 2004 27.00 27.18 26.47 26.47 3,201,140 -0.58(-2.14%)
Aug 27, 2004 26.89 27.18 26.89 27.05 1,717,106 +0.08(+0.30%)
Aug 26, 2004 26.96 27.05 26.69 26.97 2,333,555 -0.10(-0.38%)
Aug 25, 2004 26.48 27.19 26.39 27.07 3,586,404 +0.59(+2.24%)
Aug 24, 2004 26.37 26.60 26.36 26.48 3,014,979 +0.27(+1.05%)
Aug 23, 2004 26.28 26.48 26.13 26.20 2,108,571 -0.07(-0.25%)
Aug 20, 2004 25.81 26.33 25.71 26.27 3,369,643 +0.34(+1.32%)
Aug 19, 2004 26.39 26.47 25.74 25.93 4,169,961 -0.50(-1.88%)
Aug 18, 2004 25.70 26.48 25.60 26.42 4,391,576 +0.36(+1.39%)
Aug 17, 2004 26.22 26.45 25.99 26.06 3,078,875 -0.15(-0.57%)
Aug 16, 2004 25.70 26.34 25.60 26.21 4,177,780 +0.39(+1.52%)
Aug 13, 2004 25.62 25.82 25.22 25.82 5,844,471 +0.07(+0.29%)
Aug 12, 2004 26.42 26.42 25.42 25.74 4,813,641 -0.69(-2.61%)
Aug 11, 2004 26.28 26.51 25.98 26.43 4,852,868 +0.12(+0.45%)
Aug 10, 2004 25.82 26.31 25.74 26.31 4,678,300 +0.64(+2.48%)
Aug 09, 2004 25.74 26.02 25.33 25.67 5,030,132 +0.02(+0.09%)
Aug 06, 2004 26.33 26.33 25.55 25.65 6,492,463 -0.88(-3.33%)
Aug 05, 2004 27.28 27.34 26.48 26.54 4,534,601 -0.66(-2.43%)
Aug 04, 2004 26.82 27.34 26.75 27.20 7,126,572 -0.25(-0.92%)
Aug 03, 2004 27.81 27.92 27.34 27.45 4,636,511 -0.34(-1.23%)
Aug 02, 2004 27.37 27.88 27.37 27.79 5,143,636 -0.11(-0.40%)
Jul 30, 2004 28.00 28.09 27.65 27.90 4,586,769 -0.21(-0.74%)
Jul 29, 2004 28.29 28.53 28.09 28.11 5,210,093 -0.16(-0.58%)
Jul 28, 2004 27.71 28.34 27.48 28.27 8,715,212 +0.56(+2.03%)
Jul 27, 2004 27.26 27.71 27.16 27.71 5,729,619 +0.65(+2.41%)
Jul 26, 2004 27.10 27.32 26.90 27.05 4,320,535 +0.16(+0.58%)
Jul 23, 2004 27.17 27.26 26.84 26.90 3,267,328 -0.25(-0.93%)
Jul 22, 2004 26.89 27.33 26.78 27.15 5,235,031 -0.01(-0.03%)
Jul 21, 2004 27.08 27.45 26.89 27.16 8,743,251 +0.53(+1.98%)
Jul 20, 2004 26.50 26.70 26.33 26.63 4,595,666 +0.03(+0.11%)
Jul 19, 2004 27.08 27.14 26.39 26.60 4,960,979 -0.40(-1.48%)
Jul 16, 2004 26.79 27.08 26.54 27.00 6,664,875 +0.52(+1.96%)
Jul 15, 2004 26.30 26.68 26.19 26.48 5,518,385 +0.17(+0.65%)
Jul 14, 2004 26.11 26.54 26.04 26.31 3,986,226 -0.11(-0.42%)
Jul 13, 2004 26.59 26.69 26.28 26.42 3,960,614 -0.22(-0.81%)
Jul 12, 2004 26.85 26.88 26.23 26.64 4,285,622 -0.22(-0.80%)
Jul 09, 2004 26.45 26.88 26.42 26.85 3,143,715 +0.49(+1.86%)
Jul 08, 2004 26.56 26.81 26.30 26.36 3,466,565 -0.29(-1.09%)
Jul 07, 2004 26.24 26.82 26.16 26.65 3,130,369 +0.25(+0.96%)
Jul 06, 2004 26.35 26.51 26.11 26.40 3,630,215 -0.22(-0.81%)
Jul 02, 2004 26.45 26.73 26.26 26.62 2,835,827 -0.13(-0.50%)
Jul 01, 2004 27.11 27.28 26.64 26.75 3,713,792 -0.42(-1.56%)
Jun 30, 2004 27.30 27.40 27.03 27.17 3,727,002 -0.01(-0.05%)
Jun 29, 2004 26.85 27.40 26.82 27.19 3,345,109 +0.23(+0.85%)
Jun 28, 2004 27.36 27.67 26.92 26.96 4,122,511 -0.35(-1.28%)
Jun 25, 2004 27.36 27.62 27.04 27.31 4,403,304 -0.19(-0.67%)
Jun 24, 2004 27.61 27.63 27.38 27.49 3,480,045 -0.33(-1.20%)
Jun 23, 2004 27.26 27.89 27.09 27.83 4,409,774 +0.56(+2.04%)
Jun 22, 2004 26.90 27.37 26.90 27.27 3,344,569 +0.37(+1.38%)
Jun 21, 2004 27.02 27.32 26.84 26.90 2,833,401 -0.21(-0.77%)
Jun 18, 2004 26.84 27.22 26.71 27.11 4,624,648 +0.27(+1.02%)
Jun 17, 2004 26.61 26.85 26.50 26.83 3,186,851 +0.09(+0.33%)
Jun 16, 2004 26.68 26.75 26.39 26.74 2,870,471 +0.06(+0.22%)
Jun 15, 2004 26.52 27.04 25.96 26.68 6,363,728 +0.25(+0.95%)
Jun 14, 2004 26.28 26.56 26.26 26.43 5,250,668 +0.17(+0.65%)
Jun 10, 2004 25.99 26.45 25.99 26.26 6,167,456 +0.27(+1.03%)
Jun 09, 2004 25.82 26.22 25.69 25.99 5,777,609 +0.17(+0.66%)
Jun 08, 2004 25.76 25.90 25.53 25.82 2,914,956 +0.09(+0.35%)
Jun 07, 2004 25.24 25.89 25.20 25.73 3,887,282 +0.70(+2.82%)
Jun 04, 2004 24.84 25.22 24.71 25.03 2,072,039 +0.37(+1.50%)
Jun 03, 2004 24.99 25.06 24.63 24.66 2,053,572 -0.33(-1.34%)
Jun 02, 2004 24.64 25.11 24.64 24.99 3,170,001 +0.36(+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.