Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 28.88 29.00 28.79 28.81 8,185,175 +0.19(+0.66%)
Jul 29, 2004 28.61 28.78 28.50 28.62 13,617,827 +0.55(+1.95%)
Jul 28, 2004 27.71 28.13 27.69 28.07 5,877,384 +0.52(+1.89%)
Jul 27, 2004 27.35 27.65 27.24 27.55 6,010,627 -0.13(-0.46%)
Jul 26, 2004 27.75 27.83 27.39 27.68 4,441,251 -0.10(-0.37%)
Jul 23, 2004 27.65 27.80 27.60 27.78 4,249,114 +0.05(+0.18%)
Jul 22, 2004 27.79 27.94 27.69 27.73 6,412,509 -0.01(-0.04%)
Jul 21, 2004 27.97 28.10 27.74 27.74 8,462,619 -0.59(-2.09%)
Jul 20, 2004 28.19 28.42 28.10 28.33 5,281,408 +0.05(+0.18%)
Jul 19, 2004 28.36 28.51 28.27 28.28 5,299,213 -0.24(-0.82%)
Jul 16, 2004 28.44 28.60 28.39 28.51 6,816,544 +0.51(+1.83%)
Jul 15, 2004 28.03 28.15 27.99 28.00 5,507,198 +0.15(+0.53%)
Jul 14, 2004 27.65 27.98 27.65 27.85 4,469,230 +0.10(+0.37%)
Jul 13, 2004 27.89 27.91 27.65 27.75 3,762,316 -0.20(-0.73%)
Jul 12, 2004 28.15 28.16 27.89 27.96 4,631,235 -0.20(-0.73%)
Jul 09, 2004 28.18 28.31 28.05 28.16 8,820,869 +0.42(+1.51%)
Jul 08, 2004 27.54 28.10 27.49 27.74 6,552,405 +0.30(+1.08%)
Jul 07, 2004 27.45 27.54 27.40 27.45 3,286,474 -0.01(-0.04%)
Jul 06, 2004 27.62 27.62 27.45 27.46 5,012,378 +0.33(+1.21%)
Jul 02, 2004 27.12 27.21 27.05 27.13 5,179,666 -0.18(-0.67%)
Jul 01, 2004 27.32 27.38 27.07 27.31 4,904,178 -0.07(-0.24%)
Jun 30, 2004 27.27 27.44 27.13 27.38 5,928,842 +0.07(+0.26%)
Jun 29, 2004 27.45 27.52 27.28 27.31 7,226,448 -0.14(-0.50%)
Jun 28, 2004 27.68 27.72 27.34 27.45 5,227,602 -0.01(-0.04%)
Jun 25, 2004 27.47 27.65 27.45 27.46 4,655,497 -0.25(-0.89%)
Jun 24, 2004 27.80 27.88 27.70 27.70 4,226,026 -0.09(-0.33%)
Jun 23, 2004 27.43 27.80 27.41 27.79 5,058,357 +0.38(+1.38%)
Jun 22, 2004 27.28 27.44 27.15 27.42 5,119,207 -0.03(-0.09%)
Jun 21, 2004 27.57 27.65 27.44 27.44 6,464,555 -0.42(-1.52%)
Jun 18, 2004 27.92 28.09 27.86 27.86 6,702,671 +0.23(+0.83%)
Jun 17, 2004 27.70 27.75 27.52 27.63 5,852,731 +0.17(+0.61%)
Jun 16, 2004 27.53 27.60 27.37 27.47 7,921,819 +0.45(+1.68%)
Jun 15, 2004 27.05 27.19 27.00 27.01 6,834,936 +0.42(+1.58%)
Jun 14, 2004 26.73 26.80 26.54 26.59 6,886,198 -0.54(-2.00%)
Jun 10, 2004 27.04 27.21 27.00 27.13 5,178,296 +0.10(+0.36%)
Jun 09, 2004 27.25 27.26 26.91 27.04 7,436,390 -0.43(-1.58%)
Jun 08, 2004 27.73 27.82 27.40 27.47 7,615,222 -0.11(-0.41%)
Jun 07, 2004 27.50 27.60 27.39 27.58 5,897,341 +0.37(+1.35%)
Jun 04, 2004 27.45 27.47 27.14 27.22 7,028,833 -0.24(-0.87%)
Jun 03, 2004 27.67 27.68 27.43 27.46 9,748,486 -0.07(-0.26%)
Jun 02, 2004 27.76 27.80 27.48 27.53 9,722,463 +0.26(+0.96%)
Jun 01, 2004 27.32 27.35 27.14 27.27 6,566,884 +0.18(+0.66%)
May 28, 2004 27.24 27.28 26.96 27.09 5,229,950 -0.24(-0.86%)
May 27, 2004 27.51 27.52 27.22 27.32 6,473,946 -0.05(-0.19%)
May 26, 2004 27.73 27.75 27.32 27.37 7,638,896 -0.11(-0.41%)
May 25, 2004 27.47 27.59 27.42 27.49 8,983,266 +0.67(+2.50%)
May 24, 2004 26.62 26.90 26.58 26.82 5,197,275 +0.49(+1.84%)
May 21, 2004 26.61 26.66 26.17 26.33 4,045,042 +0.06(+0.23%)
May 20, 2004 26.47 26.56 26.27 26.27 3,915,908 -0.20(-0.77%)
May 19, 2004 26.45 26.78 26.35 26.47 6,897,351 +0.25(+0.95%)
May 18, 2004 26.52 26.53 26.22 26.22 5,256,168 -0.59(-2.21%)
May 17, 2004 27.00 27.07 26.75 26.82 9,912,252 -0.24(-0.87%)
May 14, 2004 26.98 27.13 26.90 27.05 5,331,497 +0.27(+1.01%)
May 13, 2004 26.80 27.05 26.73 26.78 4,784,240 -0.02(-0.06%)
May 12, 2004 26.69 26.83 26.58 26.80 7,851,773 -0.11(-0.42%)
May 11, 2004 26.45 26.93 26.42 26.91 8,022,583 +0.22(+0.82%)
May 10, 2004 26.99 27.04 26.69 26.69 8,274,004 -0.89(-3.22%)
May 07, 2004 27.65 27.83 27.43 27.58 7,298,451 -0.30(-1.06%)
May 06, 2004 28.08 28.11 27.67 27.88 10,671,798 +0.06(+0.22%)
May 05, 2004 27.61 27.90 27.58 27.81 9,449,716 +0.47(+1.72%)
May 04, 2004 27.41 27.52 27.19 27.34 5,588,200 +0.11(+0.41%)
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.