Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 34.46 34.96 34.39 34.96 1,959,735 +0.50(+1.45%)
Jul 29, 2004 34.24 34.58 34.05 34.46 1,562,439 +0.24(+0.70%)
Jul 28, 2004 32.91 34.23 32.85 34.22 2,309,500 +1.21(+3.65%)
Jul 27, 2004 32.73 33.17 32.64 33.01 1,318,962 +0.47(+1.44%)
Jul 26, 2004 33.34 33.35 32.49 32.55 1,688,543 -0.68(-2.04%)
Jul 23, 2004 33.60 33.69 33.14 33.22 1,395,871 -0.33(-0.99%)
Jul 22, 2004 33.48 33.88 33.28 33.56 1,183,989 +0.18(+0.54%)
Jul 21, 2004 33.81 33.92 33.38 33.38 636,061 -0.16(-0.47%)
Jul 20, 2004 34.05 34.05 33.51 33.53 925,269 -0.31(-0.92%)
Jul 19, 2004 33.88 34.01 33.69 33.84 990,676 +0.33(+0.99%)
Jul 16, 2004 33.77 33.77 33.42 33.51 533,931 -0.08(-0.24%)
Jul 15, 2004 33.62 33.74 33.39 33.59 654,076 -0.10(-0.30%)
Jul 14, 2004 33.42 33.97 33.33 33.69 754,266 +0.32(+0.97%)
Jul 13, 2004 33.56 33.65 33.25 33.37 624,421 -0.24(-0.71%)
Jul 12, 2004 33.51 33.66 33.20 33.61 460,209 +0.21(+0.63%)
Jul 09, 2004 33.45 33.47 33.19 33.40 484,044 +0.14(+0.43%)
Jul 08, 2004 33.30 33.64 33.17 33.25 763,135 +0.01(+0.04%)
Jul 07, 2004 33.12 33.33 32.83 33.24 755,236 -0.02(-0.06%)
Jul 06, 2004 32.83 33.29 32.75 33.26 603,912 +0.42(+1.27%)
Jul 02, 2004 33.34 33.43 32.68 32.84 728,907 -0.60(-1.79%)
Jul 01, 2004 33.43 33.54 33.19 33.44 870,115 +0.05(+0.15%)
Jun 30, 2004 33.02 33.56 32.98 33.39 916,954 +0.25(+0.74%)
Jun 29, 2004 32.64 33.17 32.51 33.14 1,222,097 +0.51(+1.55%)
Jun 28, 2004 32.45 32.88 32.33 32.64 753,989 +0.17(+0.51%)
Jun 25, 2004 32.96 33.09 32.42 32.47 1,354,299 -0.31(-0.95%)
Jun 24, 2004 33.09 33.19 32.78 32.78 1,020,054 -0.38(-1.13%)
Jun 23, 2004 32.87 33.23 32.58 33.16 939,126 +0.38(+1.17%)
Jun 22, 2004 32.76 32.92 32.51 32.78 1,061,211 +0.19(+0.60%)
Jun 21, 2004 32.55 32.73 32.55 32.58 997,328 -0.03(-0.09%)
Jun 18, 2004 32.69 32.83 32.55 32.61 1,065,368 -0.19(-0.57%)
Jun 17, 2004 33.01 33.01 32.73 32.80 989,706 -0.21(-0.63%)
Jun 16, 2004 33.30 33.35 32.74 33.01 924,160 +16.40(+98.80%)
Jun 15, 2004 16.60 16.73 16.55 16.60 1,012,710 +0.05(+0.31%)
Jun 14, 2004 16.48 16.58 16.47 16.55 688,720 +0.05(+0.27%)
Jun 10, 2004 16.56 16.60 16.48 16.51 854,456 -0.07(-0.40%)
Jun 09, 2004 16.60 16.73 16.56 16.57 873,857 -0.06(-0.38%)
Jun 08, 2004 16.26 16.65 16.24 16.64 2,290,931 +0.44(+2.69%)
Jun 07, 2004 16.08 16.22 16.08 16.20 897,692 +0.10(+0.63%)
Jun 04, 2004 16.18 16.25 16.07 16.10 677,634 -0.05(-0.28%)
Jun 03, 2004 16.14 16.28 16.13 16.14 787,386 -0.02(-0.15%)
Jun 02, 2004 16.04 16.18 16.01 16.17 1,205,330 +0.24(+1.48%)
Jun 01, 2004 15.98 16.06 15.89 15.93 1,108,881 -0.08(-0.47%)
May 28, 2004 15.97 16.07 15.92 16.01 909,887 +0.01(+0.07%)
May 27, 2004 15.97 16.10 15.92 16.00 1,511,859 +0.04(+0.23%)
May 26, 2004 15.84 16.01 15.80 15.96 1,045,414 +0.08(+0.50%)
May 25, 2004 15.82 15.95 15.70 15.88 1,424,002 +0.02(+0.15%)
May 24, 2004 15.99 16.00 15.84 15.86 1,030,447 -0.09(-0.55%)
May 21, 2004 15.95 16.06 15.91 15.95 1,123,570 -0.00(-0.02%)
May 20, 2004 15.98 16.00 15.90 15.95 1,349,726 -0.03(-0.21%)
May 19, 2004 16.11 16.19 15.97 15.98 1,118,027 -0.14(-0.87%)
May 18, 2004 16.07 16.26 16.01 16.12 1,281,546 +0.09(+0.57%)
May 17, 2004 15.95 16.09 15.81 16.03 1,280,438 +0.06(+0.40%)
May 14, 2004 16.04 16.08 15.97 15.97 2,030,409 -0.10(-0.65%)
May 13, 2004 15.97 16.07 15.94 16.07 1,368,018 +0.08(+0.52%)
May 12, 2004 16.02 16.06 15.92 15.99 1,593,619 -0.03(-0.21%)
May 11, 2004 16.06 16.10 15.98 16.03 1,247,734 -0.08(-0.47%)
May 10, 2004 16.10 16.25 16.04 16.10 1,642,120 +0.01(+0.03%)
May 07, 2004 16.18 16.27 16.10 16.10 2,160,393 -0.12(-0.72%)
May 06, 2004 16.25 16.30 16.16 16.21 1,465,852 -0.04(-0.24%)
May 05, 2004 16.20 16.28 16.12 16.25 1,215,584 +0.05(+0.33%)
May 04, 2004 16.20 16.28 16.15 16.20 1,679,535 -0.02(-0.14%)
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.