Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 27.96 28.57 27.96 28.54 1,367,600 +0.47(+1.67%)
Jul 29, 2004 27.94 28.18 27.86 28.07 1,902,900 +0.16(+0.57%)
Jul 28, 2004 27.80 27.99 27.50 27.91 1,884,100 -0.04(-0.14%)
Jul 27, 2004 28.00 28.00 27.71 27.95 1,164,000 +0.05(+0.18%)
Jul 26, 2004 28.11 28.33 27.77 27.90 933,900 -0.28(-0.99%)
Jul 23, 2004 28.07 28.30 27.83 28.18 1,192,400 +0.12(+0.43%)
Jul 22, 2004 28.03 28.25 27.95 28.06 1,048,600 -0.11(-0.39%)
Jul 21, 2004 28.92 28.98 28.17 28.17 918,000 -0.73(-2.53%)
Jul 20, 2004 28.70 28.98 28.55 28.90 1,584,900 +0.09(+0.31%)
Jul 19, 2004 28.76 28.95 28.73 28.81 1,119,100 -0.01(-0.03%)
Jul 16, 2004 28.67 28.86 28.50 28.82 1,558,500 +0.40(+1.41%)
Jul 15, 2004 28.25 28.52 28.05 28.42 1,054,800 +0.26(+0.92%)
Jul 14, 2004 27.80 28.42 27.75 28.16 1,043,800 +0.21(+0.75%)
Jul 13, 2004 28.02 28.07 27.79 27.95 604,700 -0.09(-0.32%)
Jul 12, 2004 27.97 28.07 27.85 28.04 987,700 +0.02(+0.07%)
Jul 09, 2004 28.12 28.15 27.93 28.02 1,148,400 -0.09(-0.32%)
Jul 08, 2004 28.53 28.59 28.00 28.11 1,672,100 -0.42(-1.47%)
Jul 07, 2004 28.26 28.55 28.17 28.53 1,253,200 +0.28(+0.99%)
Jul 06, 2004 28.30 28.40 28.05 28.25 1,119,900 -0.10(-0.35%)
Jul 02, 2004 27.95 28.40 27.92 28.35 1,112,000 +0.55(+1.98%)
Jul 01, 2004 27.96 28.07 27.50 27.80 1,485,700 -0.14(-0.50%)
Jun 30, 2004 27.85 28.10 27.57 27.94 2,113,500 +0.04(+0.14%)
Jun 29, 2004 28.23 28.33 27.90 27.90 1,394,500 -0.33(-1.17%)
Jun 28, 2004 28.42 28.69 28.20 28.23 806,300 -0.10(-0.35%)
Jun 25, 2004 28.68 28.82 28.28 28.33 1,272,400 -0.37(-1.29%)
Jun 24, 2004 28.55 28.95 28.42 28.70 1,732,200 +0.09(+0.31%)
Jun 23, 2004 28.26 28.61 28.14 28.61 1,079,600 +0.35(+1.24%)
Jun 22, 2004 28.43 28.49 28.13 28.26 1,260,600 -0.17(-0.60%)
Jun 21, 2004 28.47 28.72 28.36 28.43 1,247,100 -0.11(-0.39%)
Jun 18, 2004 28.40 28.62 28.24 28.54 1,823,400 -0.10(-0.35%)
Jun 17, 2004 28.15 28.74 28.04 28.64 1,266,600 +0.56(+1.99%)
Jun 16, 2004 28.03 28.21 27.99 28.08 873,400 +0.02(+0.07%)
Jun 15, 2004 28.25 28.28 27.86 28.06 1,569,700 +0.15(+0.54%)
Jun 14, 2004 28.30 28.30 27.86 27.91 930,200 -0.39(-1.38%)
Jun 10, 2004 28.20 28.37 28.10 28.30 1,438,900 +0.06(+0.20%)
Jun 09, 2004 28.30 28.45 28.09 28.24 1,825,700 -0.11(-0.38%)
Jun 08, 2004 28.40 28.47 28.15 28.35 1,290,100 -0.13(-0.46%)
Jun 07, 2004 28.16 28.50 28.13 28.48 913,900 +0.49(+1.75%)
Jun 04, 2004 28.20 28.29 27.94 27.99 1,215,200 -0.15(-0.53%)
Jun 03, 2004 28.50 28.53 28.02 28.14 1,995,100 -0.35(-1.23%)
Jun 02, 2004 28.30 28.55 28.17 28.49 1,268,800 +0.36(+1.28%)
Jun 01, 2004 28.20 28.52 27.98 28.13 2,679,400 -0.37(-1.30%)
May 28, 2004 28.48 28.75 28.19 28.50 1,459,800 +0.02(+0.07%)
May 27, 2004 28.05 28.65 28.02 28.48 2,460,300 +0.58(+2.08%)
May 26, 2004 28.00 28.13 27.75 27.90 1,965,600 -0.28(-0.99%)
May 25, 2004 27.38 28.18 27.29 28.18 4,193,000 +1.04(+3.83%)
May 24, 2004 26.89 27.18 26.80 27.14 1,345,300 +0.52(+1.95%)
May 21, 2004 26.71 26.95 26.49 26.62 1,688,900 -0.09(-0.34%)
May 20, 2004 26.63 26.93 26.54 26.71 863,300 +0.08(+0.30%)
May 19, 2004 26.65 26.80 26.54 26.63 1,422,100 +0.14(+0.53%)
May 18, 2004 26.64 26.86 26.47 26.49 1,742,800 +0.06(+0.23%)
May 17, 2004 26.95 26.96 26.35 26.43 1,573,200 -0.71(-2.62%)
May 14, 2004 26.60 27.44 26.55 27.14 2,524,900 +0.54(+2.03%)
May 13, 2004 26.55 26.64 26.30 26.60 2,444,600 +0.02(+0.08%)
May 12, 2004 26.51 26.58 26.10 26.58 1,772,500 +0.07(+0.26%)
May 11, 2004 26.25 26.70 26.25 26.51 1,720,900 +0.28(+1.07%)
May 10, 2004 26.50 26.65 25.90 26.23 4,436,400 -0.60(-2.24%)
May 07, 2004 27.35 27.40 26.57 26.83 2,219,600 -0.77(-2.79%)
May 06, 2004 27.82 27.86 27.36 27.60 2,817,500 -0.31(-1.11%)
May 05, 2004 28.15 28.20 27.90 27.91 1,569,800 -0.22(-0.78%)
May 04, 2004 28.25 28.28 27.78 28.13 1,815,600 +0.25(+0.90%)
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.