Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 35.02 35.49 34.60 34.68 10,487 -0.43(-1.22%)
Aug 30, 2004 35.25 35.98 35.11 35.11 9,738 -0.85(-2.36%)
Aug 27, 2004 35.21 35.96 34.75 35.96 3,317 +0.58(+1.64%)
Aug 26, 2004 35.88 35.88 34.88 35.38 20,225 +0.34(+0.96%)
Aug 25, 2004 35.22 36.35 34.57 35.04 16,908 -0.03(-0.08%)
Aug 24, 2004 36.00 36.00 34.48 35.07 12,199 -0.34(-0.95%)
Aug 23, 2004 35.41 36.09 35.39 35.41 11,236 -0.38(-1.07%)
Aug 20, 2004 35.60 35.79 35.40 35.79 3,206 +0.36(+1.03%)
Aug 19, 2004 35.31 35.59 35.31 35.43 9,952 +0.10(+0.29%)
Aug 18, 2004 35.60 35.60 35.26 35.32 8,305 -0.11(-0.32%)
Aug 17, 2004 35.57 35.62 35.14 35.43 13,269 -0.08(-0.24%)
Aug 16, 2004 34.98 35.52 34.48 35.52 14,018 +0.50(+1.41%)
Aug 13, 2004 34.35 35.02 34.18 35.02 8,561 +0.56(+1.63%)
Aug 12, 2004 35.54 35.54 34.46 34.46 2,889 -1.37(-3.83%)
Aug 11, 2004 34.07 35.91 34.07 35.84 21,509 +1.17(+3.37%)
Aug 10, 2004 33.54 34.67 33.49 34.67 8,454 +1.17(+3.49%)
Aug 09, 2004 33.28 33.74 33.19 33.50 10,059 -0.14(-0.42%)
Aug 06, 2004 34.03 34.49 33.18 33.64 11,878 -0.39(-1.15%)
Aug 05, 2004 33.44 34.72 33.44 34.03 21,188 -0.47(-1.35%)
Aug 04, 2004 33.54 34.56 33.20 34.50 6,527 +0.80(+2.38%)
Aug 03, 2004 33.69 33.82 33.41 33.70 12,734 -0.12(-0.36%)
Aug 02, 2004 34.38 34.43 33.27 33.82 21,616 -0.87(-2.51%)
Jul 30, 2004 34.62 34.69 34.42 34.69 6,313 +0.20(+0.57%)
Jul 29, 2004 34.39 34.87 34.30 34.49 6,527 -0.08(-0.24%)
Jul 28, 2004 34.37 34.61 34.15 34.57 14,339 +0.02(+0.05%)
Jul 27, 2004 34.37 34.71 34.37 34.56 10,594 -0.11(-0.32%)
Jul 26, 2004 34.12 34.67 34.12 34.67 19,690 +0.07(+0.19%)
Jul 23, 2004 34.64 35.00 34.12 34.60 17,122 +0.38(+1.12%)
Jul 22, 2004 34.87 35.71 34.22 34.22 24,720 -0.37(-1.08%)
Jul 21, 2004 35.58 36.13 34.59 34.59 63,245 -0.85(-2.40%)
Jul 20, 2004 34.96 35.48 34.60 35.44 13,162 +0.68(+1.96%)
Jul 19, 2004 34.95 35.20 34.53 34.76 11,557 +0.16(+0.46%)
Jul 16, 2004 34.59 35.23 34.59 34.60 8,668 +0.00(+0.00%)
Jul 15, 2004 35.32 35.41 34.60 34.60 12,092 -0.75(-2.11%)
Jul 14, 2004 35.36 35.58 34.85 35.35 28,786 +0.01(+0.03%)
Jul 13, 2004 34.76 35.52 34.76 35.34 8,882 -0.05(-0.13%)
Jul 12, 2004 34.40 35.41 34.40 35.39 12,306 +0.83(+2.41%)
Jul 09, 2004 35.33 35.33 34.56 34.56 6,420 -0.17(-0.48%)
Jul 08, 2004 35.47 35.56 34.72 34.72 5,136 -0.67(-1.90%)
Jul 07, 2004 34.44 35.71 34.44 35.40 52,008 +0.82(+2.38%)
Jul 06, 2004 35.52 35.70 34.57 34.57 7,383 -1.03(-2.89%)
Jul 02, 2004 35.70 35.70 35.55 35.60 6,848 +0.09(+0.26%)
Jul 01, 2004 35.49 35.73 35.49 35.51 28,358 -0.14(-0.39%)
Jun 30, 2004 35.46 35.79 35.13 35.65 27,074 +0.25(+0.71%)
Jun 29, 2004 33.97 35.42 33.97 35.40 23,222 +0.73(+2.10%)
Jun 28, 2004 34.38 34.67 34.38 34.67 18,192 +0.09(+0.27%)
Jun 25, 2004 33.99 34.59 33.99 34.57 40,451 +1.05(+3.12%)
Jun 24, 2004 34.21 34.38 33.53 33.53 15,624 -0.62(-1.81%)
Jun 23, 2004 34.34 34.46 33.50 34.14 16,159 -0.06(-0.16%)
Jun 22, 2004 34.11 34.32 33.32 34.20 28,572 +0.00(+0.00%)
Jun 21, 2004 34.24 34.32 34.14 34.20 7,491 +0.04(+0.11%)
Jun 18, 2004 34.56 34.82 33.50 34.16 34,993 -0.36(-1.03%)
Jun 17, 2004 34.64 34.80 34.21 34.52 22,687 +0.18(+0.52%)
Jun 16, 2004 34.19 34.41 34.15 34.34 13,697 +0.15(+0.44%)
Jun 15, 2004 33.50 34.57 33.50 34.19 22,151 +0.26(+0.77%)
Jun 14, 2004 34.28 34.48 33.48 33.93 39,916 -0.36(-1.06%)
Jun 10, 2004 34.02 34.29 33.78 34.29 24,292 +0.65(+1.94%)
Jun 09, 2004 34.40 34.48 33.64 33.64 11,236 -0.75(-2.17%)
Jun 08, 2004 33.16 34.51 33.00 34.39 11,450 +1.38(+4.19%)
Jun 07, 2004 32.25 33.39 31.93 33.00 7,169 +0.98(+3.06%)
Jun 04, 2004 31.40 32.60 31.40 32.02 9,631 +0.25(+0.79%)
Jun 03, 2004 32.03 32.20 31.19 31.77 16,373 -0.47(-1.45%)
Jun 02, 2004 33.29 33.29 32.05 32.24 13,590 -0.70(-2.13%)
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.