Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 39.02 39.46 38.97 39.27 1,402,798 +0.32(+0.83%)
Sep 29, 2004 38.98 39.03 38.56 38.95 1,484,249 -0.10(-0.25%)
Sep 28, 2004 39.01 39.07 38.82 39.05 695,128 +0.21(+0.53%)
Sep 27, 2004 39.12 39.20 38.84 38.84 839,442 -0.25(-0.64%)
Sep 24, 2004 38.96 39.18 38.82 39.10 993,730 +0.25(+0.65%)
Sep 23, 2004 39.27 39.31 38.84 38.84 1,086,817 -0.33(-0.84%)
Sep 22, 2004 39.47 39.47 39.07 39.18 1,090,897 -0.40(-1.00%)
Sep 21, 2004 39.74 39.84 39.47 39.57 969,854 -0.07(-0.17%)
Sep 20, 2004 40.08 40.08 39.64 39.64 1,132,000 -0.44(-1.09%)
Sep 17, 2004 40.37 40.37 40.05 40.08 1,088,177 -0.26(-0.66%)
Sep 16, 2004 40.47 40.54 40.21 40.34 1,420,478 -0.05(-0.13%)
Sep 15, 2004 40.17 40.62 40.17 40.39 2,146,585 +0.18(+0.44%)
Sep 14, 2004 39.76 40.37 39.76 40.21 2,011,942 +0.45(+1.13%)
Sep 13, 2004 39.67 39.76 39.45 39.76 1,292,333 -0.21(-0.51%)
Sep 10, 2004 40.04 40.04 39.72 39.97 1,654,706 +0.00(+0.00%)
Sep 09, 2004 40.37 40.47 39.93 39.97 1,265,435 -0.29(-0.72%)
Sep 08, 2004 40.37 40.37 40.14 40.26 1,597,736 -0.34(-0.83%)
Sep 07, 2004 40.35 40.68 40.31 40.60 1,541,824 +0.46(+1.15%)
Sep 03, 2004 40.29 40.37 40.04 40.14 1,051,910 -0.22(-0.54%)
Sep 02, 2004 39.82 40.35 39.77 40.35 1,101,929 +0.62(+1.57%)
Sep 01, 2004 39.80 40.04 39.58 39.73 959,427 -0.07(-0.18%)
Aug 31, 2004 39.61 39.81 39.53 39.80 1,337,214 +0.26(+0.65%)
Aug 30, 2004 39.61 39.82 39.51 39.55 801,210 -0.07(-0.17%)
Aug 27, 2004 39.70 39.77 39.59 39.61 647,677 -0.09(-0.23%)
Aug 26, 2004 39.67 39.82 39.57 39.70 890,821 +0.01(+0.03%)
Aug 25, 2004 39.57 39.76 39.52 39.69 1,036,798 +0.21(+0.52%)
Aug 24, 2004 39.49 39.53 39.29 39.49 808,161 +0.13(+0.32%)
Aug 23, 2004 39.24 39.53 39.22 39.36 1,157,841 +0.11(+0.29%)
Aug 20, 2004 38.98 39.37 38.98 39.25 1,215,718 +0.17(+0.44%)
Aug 19, 2004 39.37 39.47 38.88 39.08 1,483,947 -0.56(-1.42%)
Aug 18, 2004 39.37 39.88 39.33 39.64 1,584,589 +0.30(+0.76%)
Aug 17, 2004 39.33 39.59 39.18 39.34 2,468,913 +0.01(+0.03%)
Aug 16, 2004 39.11 39.49 39.05 39.33 1,241,256 +0.03(+0.07%)
Aug 13, 2004 39.10 39.47 38.91 39.30 1,652,289 +0.19(+0.49%)
Aug 12, 2004 38.73 39.74 38.65 39.11 3,731,175 +0.48(+1.25%)
Aug 11, 2004 38.25 38.73 37.97 38.63 1,025,767 +0.23(+0.60%)
Aug 10, 2004 37.68 38.49 37.65 38.39 1,397,811 +0.85(+2.26%)
Aug 09, 2004 37.70 37.76 37.29 37.55 1,008,993 +0.06(+0.16%)
Aug 06, 2004 38.55 38.55 37.48 37.49 2,697,247 -1.07(-2.76%)
Aug 05, 2004 38.89 39.03 38.45 38.55 1,055,990 -0.27(-0.70%)
Aug 04, 2004 38.52 38.97 38.32 38.82 1,131,245 +0.27(+0.70%)
Aug 03, 2004 38.84 38.90 38.36 38.55 2,024,333 -0.34(-0.88%)
Aug 02, 2004 38.70 38.94 38.18 38.90 1,549,682 +0.21(+0.53%)
Jul 30, 2004 38.80 38.90 38.51 38.69 1,076,390 +0.01(+0.03%)
Jul 29, 2004 38.68 38.84 38.46 38.68 1,149,530 +0.28(+0.74%)
Jul 28, 2004 38.52 38.59 38.13 38.39 1,379,677 -0.12(-0.31%)
Jul 27, 2004 38.68 38.74 38.24 38.51 1,710,770 +0.14(+0.36%)
Jul 26, 2004 38.36 38.61 38.29 38.37 2,872,389 +0.13(+0.35%)
Jul 23, 2004 38.51 38.56 38.08 38.24 950,965 -0.27(-0.70%)
Jul 22, 2004 38.41 38.67 38.11 38.51 1,696,716 +0.01(+0.03%)
Jul 21, 2004 38.68 39.05 38.43 38.50 2,131,171 -0.07(-0.17%)
Jul 20, 2004 38.24 38.61 38.17 38.57 1,599,398 +0.41(+1.08%)
Jul 19, 2004 37.30 38.60 37.30 38.16 3,277,377 +0.95(+2.54%)
Jul 16, 2004 37.19 37.47 36.99 37.21 1,341,143 +0.40(+1.08%)
Jul 15, 2004 37.39 37.72 36.53 36.81 2,115,758 +0.12(+0.32%)
Jul 14, 2004 36.51 37.20 36.41 36.69 2,066,645 +0.17(+0.45%)
Jul 13, 2004 36.03 36.53 36.00 36.53 1,871,707 +0.62(+1.73%)
Jul 12, 2004 35.24 36.01 35.24 35.91 1,500,569 +0.72(+2.05%)
Jul 09, 2004 35.60 35.64 35.07 35.19 1,113,262 -0.18(-0.51%)
Jul 08, 2004 35.86 35.93 35.31 35.36 742,124 -0.50(-1.38%)
Jul 07, 2004 35.67 36.01 35.67 35.86 865,585 +0.23(+0.63%)
Jul 06, 2004 35.98 35.99 35.54 35.64 1,180,962 -0.37(-1.03%)
Jul 02, 2004 35.97 36.37 35.73 36.01 1,243,825 +0.15(+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.