Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.91 20.06 19.73 19.82 4,522,000 -0.08(-0.40%)
Jul 29, 2004 19.56 19.97 19.14 19.90 6,761,000 +0.43(+2.23%)
Jul 28, 2004 19.83 19.83 18.50 19.46 19,729,000 -1.00(-4.89%)
Jul 27, 2004 20.50 20.54 20.30 20.46 2,531,200 -0.09(-0.44%)
Jul 26, 2004 20.62 20.71 20.46 20.55 2,156,200 -0.06(-0.27%)
Jul 23, 2004 20.74 20.74 20.58 20.61 2,519,400 -0.12(-0.60%)
Jul 22, 2004 20.90 20.90 20.56 20.74 3,381,600 -0.17(-0.81%)
Jul 21, 2004 20.75 20.99 20.62 20.91 3,713,000 +0.16(+0.75%)
Jul 20, 2004 20.68 20.83 20.61 20.75 3,042,400 +0.07(+0.34%)
Jul 19, 2004 20.60 20.73 20.58 20.68 1,650,400 +0.13(+0.66%)
Jul 16, 2004 20.73 20.75 20.51 20.55 2,525,600 +0.05(+0.24%)
Jul 15, 2004 20.55 20.66 20.45 20.50 2,076,200 +0.03(+0.15%)
Jul 14, 2004 20.38 20.56 20.35 20.46 2,168,000 -0.04(-0.17%)
Jul 13, 2004 20.55 20.59 20.29 20.50 2,489,200 +0.08(+0.39%)
Jul 12, 2004 20.30 20.50 20.29 20.42 2,624,600 +0.21(+1.01%)
Jul 09, 2004 20.45 20.49 20.19 20.21 3,120,000 -0.24(-1.17%)
Jul 08, 2004 20.61 20.64 20.45 20.45 1,906,200 -0.15(-0.73%)
Jul 07, 2004 20.53 20.71 20.49 20.61 2,476,600 +0.07(+0.37%)
Jul 06, 2004 20.40 20.58 20.36 20.53 2,351,200 +0.04(+0.20%)
Jul 02, 2004 20.36 20.55 20.25 20.49 1,454,000 +0.13(+0.66%)
Jul 01, 2004 20.41 20.57 20.26 20.36 2,548,600 -0.05(-0.25%)
Jun 30, 2004 20.25 20.43 20.14 20.41 2,867,800 +0.15(+0.72%)
Jun 29, 2004 20.40 20.40 20.23 20.26 2,820,000 -0.02(-0.10%)
Jun 28, 2004 20.20 20.50 20.10 20.28 3,177,800 +0.08(+0.40%)
Jun 25, 2004 20.19 20.30 20.11 20.20 4,102,200 +0.01(+0.05%)
Jun 24, 2004 20.17 20.30 20.09 20.19 2,604,600 +0.05(+0.22%)
Jun 23, 2004 20.38 20.38 20.05 20.14 2,978,400 -0.22(-1.06%)
Jun 22, 2004 20.13 20.38 20.10 20.36 2,789,600 +0.24(+1.19%)
Jun 21, 2004 20.21 20.26 20.08 20.12 2,312,400 -0.15(-0.76%)
Jun 18, 2004 20.25 20.37 20.21 20.27 3,003,400 -0.08(-0.37%)
Jun 17, 2004 20.45 20.48 20.33 20.35 2,802,400 -0.03(-0.15%)
Jun 16, 2004 20.36 20.48 20.36 20.38 1,862,400 +0.02(+0.10%)
Jun 15, 2004 20.44 20.50 20.26 20.36 2,419,400 -0.03(-0.17%)
Jun 14, 2004 20.45 20.61 20.32 20.39 1,976,200 -0.21(-1.02%)
Jun 10, 2004 20.58 20.63 20.50 20.61 1,760,600 +0.14(+0.68%)
Jun 09, 2004 20.65 20.73 20.45 20.46 2,048,600 -0.26(-1.25%)
Jun 08, 2004 20.66 20.76 20.60 20.73 1,853,600 -0.02(-0.12%)
Jun 07, 2004 20.58 20.78 20.58 20.75 1,627,600 +0.21(+1.05%)
Jun 04, 2004 20.42 20.62 20.41 20.54 1,651,800 +0.16(+0.79%)
Jun 03, 2004 20.35 20.44 20.30 20.38 1,629,600 -0.06(-0.29%)
Jun 02, 2004 20.34 20.49 20.34 20.43 2,077,400 +0.08(+0.42%)
Jun 01, 2004 20.33 20.39 20.18 20.35 2,128,000 +0.05(+0.25%)
May 28, 2004 20.34 20.39 20.12 20.30 2,293,800 +0.01(+0.05%)
May 27, 2004 20.38 20.58 20.17 20.29 3,797,200 -0.33(-1.60%)
May 26, 2004 20.43 20.67 20.39 20.62 2,214,600 +0.08(+0.37%)
May 25, 2004 20.35 20.61 20.19 20.55 2,620,600 +0.10(+0.51%)
May 24, 2004 20.45 20.55 20.24 20.44 2,198,600 +0.12(+0.59%)
May 21, 2004 20.42 20.59 20.26 20.32 2,478,600 -0.02(-0.10%)
May 20, 2004 20.20 20.34 20.08 20.34 2,317,600 +0.19(+0.94%)
May 19, 2004 20.58 20.68 20.11 20.15 4,270,400 -0.43(-2.09%)
May 18, 2004 19.85 20.67 19.85 20.58 5,595,400 +1.00(+5.13%)
May 17, 2004 19.58 19.70 19.36 19.58 2,963,800 -0.30(-1.51%)
May 14, 2004 19.77 19.99 19.71 19.88 1,522,800 -0.01(-0.05%)
May 13, 2004 19.90 20.01 19.79 19.89 2,631,200 +0.02(+0.10%)
May 12, 2004 19.79 19.87 19.56 19.86 2,711,600 +0.12(+0.61%)
May 11, 2004 19.80 19.92 19.63 19.75 4,191,600 -0.12(-0.58%)
May 10, 2004 20.05 20.07 19.76 19.86 3,526,800 -0.29(-1.44%)
May 07, 2004 20.50 20.66 20.14 20.15 2,553,200 -0.46(-2.21%)
May 06, 2004 20.70 20.83 20.57 20.61 1,799,200 -0.19(-0.94%)
May 05, 2004 20.66 20.85 20.64 20.80 3,035,800 +0.05(+0.27%)
May 04, 2004 21.03 21.03 20.69 20.75 2,919,200 -0.18(-0.86%)
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.