Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 35.10 35.35 34.89 35.22 1,050,781 +0.14(+0.39%)
Oct 28, 2004 35.39 35.39 34.88 35.09 1,491,443 -0.31(-0.86%)
Oct 27, 2004 34.00 35.54 33.99 35.39 2,722,358 +1.37(+4.02%)
Oct 26, 2004 33.13 34.19 32.87 34.02 2,299,877 +1.03(+3.11%)
Oct 25, 2004 33.40 33.40 32.69 33.00 2,781,903 -0.40(-1.18%)
Oct 22, 2004 33.93 33.93 33.22 33.40 1,337,161 -0.49(-1.45%)
Oct 21, 2004 33.63 33.99 33.34 33.89 3,999,809 -0.34(-1.00%)
Oct 20, 2004 34.62 34.74 33.04 34.23 5,126,647 -1.33(-3.74%)
Oct 19, 2004 35.19 35.75 35.07 35.56 2,328,732 +0.62(+1.77%)
Oct 18, 2004 34.76 34.94 34.42 34.94 1,205,730 +0.24(+0.69%)
Oct 15, 2004 34.69 34.80 34.25 34.70 1,326,487 +0.01(+0.03%)
Oct 14, 2004 35.10 35.19 34.66 34.69 1,558,326 -0.41(-1.18%)
Oct 13, 2004 35.36 35.43 34.87 35.10 1,798,671 -0.14(-0.41%)
Oct 12, 2004 35.00 35.30 34.74 35.25 1,840,035 +0.17(+0.50%)
Oct 11, 2004 34.80 35.11 34.63 35.07 1,036,271 +0.35(+1.02%)
Oct 08, 2004 35.38 35.43 34.58 34.72 2,012,664 -0.67(-1.90%)
Oct 07, 2004 36.09 36.18 35.36 35.39 1,905,084 -0.76(-2.11%)
Oct 06, 2004 35.61 36.21 35.59 36.15 1,782,993 +0.55(+1.53%)
Oct 05, 2004 35.63 35.73 35.31 35.61 1,908,086 -0.14(-0.39%)
Oct 04, 2004 36.47 36.63 35.70 35.75 1,859,216 -0.72(-1.97%)
Oct 01, 2004 36.03 36.60 35.90 36.46 887,326 +0.44(+1.21%)
Sep 30, 2004 35.99 36.28 35.78 36.03 1,006,749 +0.04(+0.12%)
Sep 29, 2004 35.99 36.21 35.88 35.99 1,025,429 -0.24(-0.66%)
Sep 28, 2004 36.18 36.24 35.52 36.23 1,721,113 -0.01(-0.02%)
Sep 27, 2004 36.87 36.93 36.12 36.23 1,445,742 -0.61(-1.64%)
Sep 24, 2004 37.14 37.30 36.75 36.84 1,309,140 -0.22(-0.58%)
Sep 23, 2004 37.19 37.25 36.62 37.05 2,282,698 -0.74(-1.95%)
Sep 22, 2004 37.83 38.02 37.39 37.79 1,344,833 -0.34(-0.88%)
Sep 21, 2004 36.90 38.13 36.90 38.13 2,816,595 +1.22(+3.31%)
Sep 20, 2004 37.06 37.20 36.62 36.90 977,560 -0.16(-0.44%)
Sep 17, 2004 36.81 37.08 36.56 37.06 1,885,736 +0.43(+1.16%)
Sep 16, 2004 36.46 36.75 36.39 36.64 858,972 +0.17(+0.48%)
Sep 15, 2004 36.42 36.68 36.24 36.46 1,256,601 +0.04(+0.12%)
Sep 14, 2004 36.69 36.74 36.34 36.42 817,107 -0.37(-0.99%)
Sep 13, 2004 36.76 36.81 36.54 36.79 1,326,487 +0.11(+0.31%)
Sep 10, 2004 36.52 36.86 36.21 36.67 955,877 +0.23(+0.63%)
Sep 09, 2004 36.77 37.06 36.42 36.45 1,610,531 -0.32(-0.86%)
Sep 08, 2004 37.21 37.23 36.76 36.76 806,600 -0.43(-1.14%)
Sep 07, 2004 36.94 37.45 36.93 37.19 1,212,902 +0.25(+0.68%)
Sep 03, 2004 37.02 37.02 36.85 36.94 558,248 -0.08(-0.23%)
Sep 02, 2004 36.61 37.05 36.34 37.02 1,336,494 +0.41(+1.11%)
Sep 01, 2004 36.66 36.66 36.39 36.61 999,910 -0.04(-0.11%)
Aug 31, 2004 36.70 36.75 36.39 36.66 793,256 +0.00(+0.00%)
Aug 30, 2004 36.93 36.93 36.61 36.66 493,033 -0.27(-0.73%)
Aug 27, 2004 36.91 36.93 36.76 36.93 892,997 +0.01(+0.03%)
Aug 26, 2004 36.75 37.06 36.75 36.91 762,567 +0.22(+0.59%)
Aug 25, 2004 36.54 36.84 36.08 36.70 582,933 -0.06(-0.16%)
Aug 24, 2004 37.22 37.23 36.51 36.76 1,083,139 -0.31(-0.84%)
Aug 23, 2004 37.23 37.28 36.69 37.07 1,503,118 -0.10(-0.27%)
Aug 20, 2004 37.18 37.38 36.75 37.17 1,608,863 -0.01(-0.03%)
Aug 19, 2004 37.68 37.68 37.07 37.18 937,364 -0.53(-1.40%)
Aug 18, 2004 37.14 37.81 36.96 37.71 1,700,932 +0.69(+1.86%)
Aug 17, 2004 37.14 37.65 37.02 37.02 2,036,515 +0.35(+0.95%)
Aug 16, 2004 35.67 36.70 35.55 36.67 836,789 +1.01(+2.82%)
Aug 13, 2004 35.49 35.79 35.32 35.67 655,320 +0.32(+0.92%)
Aug 12, 2004 35.62 35.78 35.09 35.34 1,085,974 -0.28(-0.77%)
Aug 11, 2004 36.11 36.14 35.31 35.62 1,121,000 -0.65(-1.80%)
Aug 10, 2004 36.23 36.34 35.83 36.27 934,528 +0.30(+0.83%)
Aug 09, 2004 35.30 36.72 35.20 35.97 1,867,222 +0.77(+2.20%)
Aug 06, 2004 35.73 35.73 34.86 35.20 1,993,483 -0.60(-1.67%)
Aug 05, 2004 37.24 37.33 35.40 35.80 3,442,728 -1.53(-4.10%)
Aug 04, 2004 36.95 37.47 36.87 37.33 1,054,117 +0.23(+0.61%)
Aug 03, 2004 37.69 37.69 36.91 37.10 1,499,782 -0.59(-1.57%)
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.