Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 27.36 27.64 27.32 27.59 300,717 +0.28(+1.02%)
Sep 29, 2004 26.61 27.38 26.46 27.31 513,638 +0.75(+2.83%)
Sep 28, 2004 25.96 26.58 25.96 26.56 250,108 +0.57(+2.20%)
Sep 27, 2004 25.91 25.99 25.61 25.99 365,027 +0.00(+0.00%)
Sep 24, 2004 25.90 26.07 25.86 25.99 304,911 +0.14(+0.55%)
Sep 23, 2004 26.17 26.19 25.80 25.84 253,883 -0.29(-1.12%)
Sep 22, 2004 26.57 26.57 26.11 26.14 314,138 -0.43(-1.62%)
Sep 21, 2004 26.73 26.92 26.36 26.57 325,043 -0.18(-0.67%)
Sep 20, 2004 26.79 27.03 26.65 26.74 299,878 -0.22(-0.82%)
Sep 17, 2004 26.74 27.50 26.73 26.97 561,731 +0.20(+0.75%)
Sep 16, 2004 26.11 26.79 26.07 26.77 538,383 +1.19(+4.67%)
Sep 15, 2004 25.59 25.86 25.29 25.57 345,454 +0.10(+0.39%)
Sep 14, 2004 26.32 26.39 25.18 25.47 1,164,424 -0.81(-3.08%)
Sep 13, 2004 26.91 26.92 26.27 26.28 722,505 -0.74(-2.75%)
Sep 10, 2004 27.13 27.13 26.74 27.02 316,795 -0.11(-0.40%)
Sep 09, 2004 27.65 27.84 26.85 27.13 845,252 -0.26(-0.97%)
Sep 08, 2004 28.90 28.97 27.15 27.40 869,019 -1.50(-5.20%)
Sep 07, 2004 28.97 29.19 28.65 28.90 277,929 +0.10(+0.35%)
Sep 03, 2004 28.75 28.83 28.65 28.80 173,636 -0.02(-0.07%)
Sep 02, 2004 28.44 28.90 28.38 28.82 244,236 +0.48(+1.69%)
Sep 01, 2004 28.50 28.61 28.28 28.34 392,568 -0.16(-0.55%)
Aug 31, 2004 27.65 28.50 27.65 28.50 431,573 +0.74(+2.68%)
Aug 30, 2004 28.25 28.50 27.74 27.75 218,093 -0.46(-1.65%)
Aug 27, 2004 28.15 28.32 27.97 28.22 113,660 +0.15(+0.54%)
Aug 26, 2004 28.11 28.25 27.94 28.07 107,648 -0.01(-0.03%)
Aug 25, 2004 27.92 28.19 27.63 28.08 166,086 +0.14(+0.49%)
Aug 24, 2004 27.68 27.95 27.65 27.94 157,558 +0.49(+1.80%)
Aug 23, 2004 27.81 27.91 27.24 27.45 181,045 -0.24(-0.85%)
Aug 20, 2004 27.29 27.89 27.28 27.68 136,308 +0.31(+1.15%)
Aug 19, 2004 27.60 27.60 27.23 27.37 78,010 -0.23(-0.83%)
Aug 18, 2004 27.22 27.60 26.92 27.60 222,427 +0.38(+1.39%)
Aug 17, 2004 27.07 27.40 27.00 27.22 177,690 +0.14(+0.53%)
Aug 16, 2004 26.39 27.20 26.35 27.07 304,072 +0.78(+2.97%)
Aug 13, 2004 26.45 26.62 26.12 26.29 128,759 -0.16(-0.60%)
Aug 12, 2004 26.85 26.85 26.24 26.45 203,274 -0.58(-2.14%)
Aug 11, 2004 26.64 27.14 26.40 27.03 260,314 +0.31(+1.18%)
Aug 10, 2004 26.17 26.74 26.17 26.72 295,824 +0.66(+2.53%)
Aug 09, 2004 26.05 26.26 25.98 26.06 281,145 -0.08(-0.30%)
Aug 06, 2004 26.89 26.95 26.13 26.14 217,115 -0.82(-3.05%)
Aug 05, 2004 27.30 27.41 26.92 26.96 438,284 -0.41(-1.49%)
Aug 04, 2004 27.42 27.43 27.04 27.37 723,763 -0.13(-0.47%)
Aug 03, 2004 28.05 28.05 27.47 27.50 428,917 -0.66(-2.34%)
Aug 02, 2004 27.29 28.18 27.29 28.15 406,129 +0.92(+3.36%)
Jul 30, 2004 27.47 27.64 27.24 27.24 202,295 -0.30(-1.09%)
Jul 29, 2004 27.03 27.68 26.99 27.54 293,028 +0.49(+1.80%)
Jul 28, 2004 26.57 27.07 26.47 27.05 389,073 +0.48(+1.80%)
Jul 27, 2004 26.53 26.70 26.29 26.57 375,512 +0.15(+0.57%)
Jul 26, 2004 26.34 26.49 26.23 26.42 369,221 +0.04(+0.14%)
Jul 23, 2004 26.47 26.54 26.04 26.39 426,401 -0.26(-0.97%)
Jul 22, 2004 26.59 26.94 26.11 26.64 438,144 +0.02(+0.08%)
Jul 21, 2004 27.37 27.47 26.60 26.62 303,793 -0.76(-2.77%)
Jul 20, 2004 26.82 27.38 26.76 27.38 351,326 +0.56(+2.08%)
Jul 19, 2004 27.18 27.18 26.64 26.82 352,025 -0.44(-1.60%)
Jul 16, 2004 27.61 27.61 27.15 27.26 296,942 -0.36(-1.29%)
Jul 15, 2004 27.90 27.93 27.52 27.62 263,529 -0.21(-0.75%)
Jul 14, 2004 27.62 28.35 27.59 27.82 456,319 +0.06(+0.21%)
Jul 13, 2004 27.82 27.88 27.57 27.77 306,729 +0.09(+0.31%)
Jul 12, 2004 27.82 27.96 27.36 27.68 336,786 -0.11(-0.39%)
Jul 09, 2004 27.25 27.87 27.09 27.79 489,033 +0.72(+2.64%)
Jul 08, 2004 27.61 27.62 27.05 27.07 425,981 -0.64(-2.32%)
Jul 07, 2004 27.42 27.81 26.77 27.72 828,476 +0.31(+1.12%)
Jul 06, 2004 27.79 27.82 27.41 27.41 445,554 -0.64(-2.27%)
Jul 02, 2004 28.61 28.61 27.87 28.05 315,397 -0.49(-1.73%)
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.