Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 26.28 26.34 26.16 26.34 924,646 +0.10(+0.39%)
Sep 29, 2004 26.40 26.41 26.12 26.24 665,892 -0.12(-0.45%)
Sep 28, 2004 26.57 26.61 26.32 26.36 1,118,755 +0.03(+0.13%)
Sep 27, 2004 26.43 26.43 26.19 26.33 798,685 -0.09(-0.35%)
Sep 24, 2004 26.46 26.46 26.23 26.42 912,733 +0.07(+0.28%)
Sep 23, 2004 26.67 26.67 26.33 26.34 724,756 -0.33(-1.24%)
Sep 22, 2004 26.66 26.70 26.45 26.67 793,605 -0.04(-0.15%)
Sep 21, 2004 26.67 26.77 26.51 26.71 837,927 +0.13(+0.49%)
Sep 20, 2004 26.67 26.69 26.47 26.58 642,767 -0.09(-0.34%)
Sep 17, 2004 26.69 26.79 26.60 26.67 1,861,030 +0.07(+0.28%)
Sep 16, 2004 26.27 26.66 26.25 26.60 830,920 +0.38(+1.44%)
Sep 15, 2004 26.35 26.36 26.07 26.22 879,973 -0.11(-0.41%)
Sep 14, 2004 26.36 26.37 26.26 26.33 825,139 +0.03(+0.13%)
Sep 13, 2004 26.36 26.40 26.14 26.30 917,463 -0.06(-0.24%)
Sep 10, 2004 26.11 26.38 25.97 26.36 820,759 +0.25(+0.96%)
Sep 09, 2004 26.03 26.19 25.99 26.11 851,767 +0.07(+0.29%)
Sep 08, 2004 26.42 26.42 25.97 26.03 1,212,131 -0.39(-1.47%)
Sep 07, 2004 26.46 26.49 26.38 26.42 1,288,863 -0.29(-1.07%)
Sep 03, 2004 26.79 26.82 26.63 26.71 1,240,336 -0.01(-0.02%)
Sep 02, 2004 26.75 26.82 26.66 26.71 731,062 -0.03(-0.13%)
Sep 01, 2004 26.76 26.82 26.60 26.75 1,187,604 +0.04(+0.15%)
Aug 31, 2004 26.64 26.76 26.59 26.71 1,507,149 +0.13(+0.47%)
Aug 30, 2004 26.46 26.66 26.46 26.58 1,292,017 +0.14(+0.54%)
Aug 27, 2004 26.45 26.48 26.39 26.44 924,296 +0.03(+0.13%)
Aug 26, 2004 26.37 26.45 26.32 26.41 727,909 +0.03(+0.13%)
Aug 25, 2004 26.25 26.38 26.23 26.37 1,040,095 +0.14(+0.54%)
Aug 24, 2004 26.26 26.29 26.14 26.23 902,572 -0.02(-0.09%)
Aug 23, 2004 26.31 26.37 26.17 26.25 735,442 -0.06(-0.22%)
Aug 20, 2004 26.10 26.31 26.02 26.31 784,845 +0.21(+0.79%)
Aug 19, 2004 26.34 26.35 26.04 26.10 868,410 -0.23(-0.87%)
Aug 18, 2004 26.23 26.36 26.12 26.33 982,283 +0.18(+0.70%)
Aug 17, 2004 26.11 26.18 25.99 26.15 872,264 +0.03(+0.13%)
Aug 16, 2004 25.98 26.19 25.90 26.11 615,963 +0.13(+0.51%)
Aug 13, 2004 26.06 26.09 25.86 25.98 1,095,105 -0.03(-0.13%)
Aug 12, 2004 26.11 26.26 26.01 26.02 1,334,237 -0.18(-0.68%)
Aug 11, 2004 25.90 26.19 25.90 26.19 981,407 +0.18(+0.70%)
Aug 10, 2004 25.91 26.02 25.80 26.01 1,320,748 +0.19(+0.75%)
Aug 09, 2004 26.07 26.07 25.78 25.82 1,611,911 -0.03(-0.13%)
Aug 06, 2004 25.63 26.04 25.63 25.85 1,073,556 +0.25(+0.98%)
Aug 05, 2004 25.94 26.03 25.60 25.60 1,174,816 -0.38(-1.47%)
Aug 04, 2004 25.82 26.07 25.54 25.98 1,248,570 +0.13(+0.51%)
Aug 03, 2004 25.78 25.94 25.71 25.85 1,825,992 +0.13(+0.49%)
Aug 02, 2004 25.54 25.84 25.48 25.73 1,257,154 +0.22(+0.85%)
Jul 30, 2004 25.22 25.51 25.14 25.51 940,763 +0.34(+1.34%)
Jul 29, 2004 25.29 25.46 25.14 25.17 1,219,138 +0.11(+0.46%)
Jul 28, 2004 24.86 25.09 24.69 25.06 969,669 +0.31(+1.27%)
Jul 27, 2004 24.95 25.05 24.67 24.74 1,302,878 -0.10(-0.39%)
Jul 26, 2004 25.04 25.16 24.83 24.84 1,110,171 -0.14(-0.55%)
Jul 23, 2004 25.22 25.29 24.96 24.98 1,496,637 -0.18(-0.70%)
Jul 22, 2004 25.22 25.25 25.05 25.16 1,481,396 -0.06(-0.25%)
Jul 21, 2004 25.53 25.53 25.12 25.22 1,667,972 -0.19(-0.76%)
Jul 20, 2004 25.40 25.45 25.09 25.41 3,691,402 +0.47(+1.88%)
Jul 19, 2004 24.86 25.03 24.86 24.94 836,876 +0.11(+0.44%)
Jul 16, 2004 24.89 24.92 24.78 24.84 1,050,431 +0.09(+0.37%)
Jul 15, 2004 24.59 24.86 24.56 24.74 577,772 +0.13(+0.53%)
Jul 14, 2004 24.36 24.68 24.31 24.61 997,349 +0.25(+1.03%)
Jul 13, 2004 24.27 24.40 24.21 24.36 944,442 +0.06(+0.26%)
Jul 12, 2004 24.35 24.43 24.21 24.30 806,043 -0.12(-0.49%)
Jul 09, 2004 24.46 24.52 24.33 24.42 909,404 -0.06(-0.26%)
Jul 08, 2004 24.50 24.53 24.43 24.48 1,047,804 -0.02(-0.07%)
Jul 07, 2004 24.45 24.56 24.40 24.50 694,973 -0.02(-0.09%)
Jul 06, 2004 24.35 24.58 24.35 24.52 1,284,133 +0.07(+0.30%)
Jul 02, 2004 24.28 24.46 24.28 24.45 1,298,148 +0.22(+0.92%)
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.