Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 28.78 28.83 28.30 28.49 1,443,482 -0.18(-0.64%)
Aug 30, 2004 28.82 28.93 28.64 28.67 864,032 -0.16(-0.56%)
Aug 27, 2004 28.75 28.92 28.68 28.83 892,179 +0.03(+0.10%)
Aug 26, 2004 28.99 29.10 28.80 28.81 1,144,961 -0.18(-0.64%)
Aug 25, 2004 28.92 29.01 28.81 28.99 780,809 +0.04(+0.13%)
Aug 24, 2004 28.93 28.97 28.82 28.95 2,355,824 +0.13(+0.46%)
Aug 23, 2004 28.92 29.06 28.71 28.82 1,404,644 -0.21(-0.71%)
Aug 20, 2004 29.14 29.31 28.92 29.03 915,996 -0.11(-0.38%)
Aug 19, 2004 29.05 29.14 28.83 29.14 790,417 +0.11(+0.38%)
Aug 18, 2004 28.67 29.09 28.49 29.03 2,293,711 +0.29(+1.00%)
Aug 17, 2004 28.93 29.15 28.69 28.74 1,186,505 -0.16(-0.54%)
Aug 16, 2004 28.25 28.94 28.25 28.89 1,700,053 +0.61(+2.14%)
Aug 13, 2004 28.27 28.49 27.90 28.29 1,265,127 -0.01(-0.05%)
Aug 12, 2004 28.55 28.55 28.08 28.30 1,683,137 -0.24(-0.85%)
Aug 11, 2004 28.50 28.64 28.24 28.55 1,244,017 +0.04(+0.16%)
Aug 10, 2004 28.41 28.56 28.16 28.50 1,249,430 +0.21(+0.76%)
Aug 09, 2004 28.30 28.50 28.25 28.29 1,152,945 -0.11(-0.39%)
Aug 06, 2004 28.89 28.89 28.26 28.40 1,229,537 -0.21(-0.72%)
Aug 05, 2004 29.27 29.31 28.59 28.61 1,440,099 -0.66(-2.25%)
Aug 04, 2004 29.00 29.49 28.71 29.26 1,189,617 +0.13(+0.43%)
Aug 03, 2004 29.41 29.46 29.03 29.14 1,947,557 -0.37(-1.25%)
Aug 02, 2004 29.93 30.00 29.22 29.51 1,619,536 -0.49(-1.63%)
Jul 30, 2004 29.62 30.00 29.53 30.00 1,267,021 +0.43(+1.45%)
Jul 29, 2004 29.55 29.78 29.46 29.57 1,029,260 +0.05(+0.18%)
Jul 28, 2004 29.24 30.14 29.24 29.51 2,815,108 +0.27(+0.93%)
Jul 27, 2004 29.34 29.36 29.03 29.24 1,463,645 +0.09(+0.30%)
Jul 26, 2004 29.19 29.58 28.89 29.15 2,075,572 +0.59(+2.07%)
Jul 23, 2004 28.60 28.94 28.27 28.56 2,033,487 -0.33(-1.13%)
Jul 22, 2004 29.12 29.12 28.71 28.89 3,034,736 -0.36(-1.24%)
Jul 21, 2004 29.93 30.02 29.19 29.25 2,552,312 -0.58(-1.93%)
Jul 20, 2004 30.59 30.60 29.55 29.83 4,276,588 -1.16(-3.74%)
Jul 19, 2004 31.21 31.27 30.67 30.99 1,547,680 -0.26(-0.83%)
Jul 16, 2004 31.67 31.67 31.19 31.24 1,295,574 -0.27(-0.84%)
Jul 15, 2004 31.48 31.78 31.37 31.51 1,619,130 +0.12(+0.38%)
Jul 14, 2004 31.34 31.58 31.10 31.39 781,485 -0.06(-0.19%)
Jul 13, 2004 31.35 31.81 31.27 31.45 1,932,401 +0.28(+0.90%)
Jul 12, 2004 31.04 31.27 30.98 31.17 803,408 +0.18(+0.60%)
Jul 09, 2004 30.78 31.13 30.78 30.99 1,047,529 +0.23(+0.74%)
Jul 08, 2004 30.48 30.95 30.44 30.76 1,373,520 +0.32(+1.04%)
Jul 07, 2004 30.63 30.79 30.44 30.44 905,440 -0.13(-0.41%)
Jul 06, 2004 30.67 30.75 30.36 30.56 1,489,085 -0.40(-1.29%)
Jul 02, 2004 31.15 31.21 30.93 30.96 1,116,814 -0.11(-0.36%)
Jul 01, 2004 31.24 31.70 30.96 31.07 1,251,053 -0.17(-0.54%)
Jun 30, 2004 31.26 31.37 31.02 31.24 1,258,496 +0.07(+0.21%)
Jun 29, 2004 31.29 31.52 30.96 31.18 1,272,570 -0.10(-0.33%)
Jun 28, 2004 31.89 31.95 31.22 31.28 1,219,659 -0.27(-0.87%)
Jun 25, 2004 31.63 32.03 31.49 31.55 1,657,832 -0.11(-0.35%)
Jun 24, 2004 31.70 31.73 31.52 31.67 1,539,290 +0.07(+0.21%)
Jun 23, 2004 31.56 31.75 31.33 31.60 1,832,804 +0.10(+0.33%)
Jun 22, 2004 31.58 31.65 31.35 31.50 1,294,492 -0.03(-0.09%)
Jun 21, 2004 31.41 31.66 31.28 31.52 1,246,858 +0.19(+0.61%)
Jun 18, 2004 31.48 32.01 31.33 31.33 1,997,491 -0.13(-0.42%)
Jun 17, 2004 31.11 31.50 30.90 31.47 1,233,462 +0.42(+1.36%)
Jun 16, 2004 31.11 31.30 30.88 31.04 1,412,493 +0.18(+0.60%)
Jun 15, 2004 30.93 31.18 30.81 30.86 1,199,225 +0.02(+0.07%)
Jun 14, 2004 30.78 31.00 30.69 30.84 1,418,582 -0.18(-0.60%)
Jun 10, 2004 31.35 31.49 30.93 31.02 2,096,141 -0.33(-1.04%)
Jun 09, 2004 31.70 31.81 31.33 31.35 861,461 -0.35(-1.12%)
Jun 08, 2004 31.82 31.89 31.61 31.70 665,785 -0.11(-0.35%)
Jun 07, 2004 31.70 31.87 31.64 31.81 1,001,113 +0.58(+1.85%)
Jun 04, 2004 31.22 31.62 31.10 31.24 1,461,074 +0.27(+0.88%)
Jun 03, 2004 30.89 31.04 30.79 30.96 1,555,664 +0.07(+0.24%)
Jun 02, 2004 31.03 31.04 30.79 30.89 1,547,950 +0.00(+0.00%)
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.