Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.62 30.34 29.48 29.94 18,092,074 +0.08(+0.27%)
Oct 28, 2004 29.36 30.37 29.11 29.86 16,844,920 +0.34(+1.15%)
Oct 27, 2004 28.81 29.90 27.88 29.52 25,083,976 +1.09(+3.85%)
Oct 26, 2004 28.64 28.72 27.84 28.43 32,500,764 -1.18(-3.99%)
Oct 25, 2004 30.11 30.39 29.42 29.61 21,897,730 -0.62(-2.05%)
Oct 22, 2004 31.91 31.96 30.18 30.23 20,165,246 -1.50(-4.72%)
Oct 21, 2004 31.32 31.81 30.81 31.73 15,750,881 +0.48(+1.54%)
Oct 20, 2004 30.67 31.44 30.62 31.24 17,352,758 +0.44(+1.43%)
Oct 19, 2004 31.82 31.96 30.76 30.80 21,762,260 -0.58(-1.83%)
Oct 18, 2004 30.31 31.39 30.26 31.38 15,672,517 +0.81(+2.66%)
Oct 15, 2004 30.51 30.80 30.15 30.57 18,892,944 +0.22(+0.74%)
Oct 14, 2004 29.98 30.44 29.87 30.34 14,662,400 +0.44(+1.47%)
Oct 13, 2004 30.18 30.34 29.44 29.90 14,661,566 +0.01(+0.02%)
Oct 12, 2004 29.47 29.97 29.35 29.90 12,521,285 +0.24(+0.80%)
Oct 11, 2004 29.56 29.76 29.45 29.66 7,943,523 +0.21(+0.71%)
Oct 08, 2004 29.71 29.91 29.34 29.45 12,595,203 -0.33(-1.11%)
Oct 07, 2004 30.02 30.22 29.76 29.78 11,836,295 -0.32(-1.05%)
Oct 06, 2004 29.47 30.10 29.14 30.10 16,745,020 +0.45(+1.53%)
Oct 05, 2004 29.25 29.81 29.11 29.65 12,373,588 +0.16(+0.53%)
Oct 04, 2004 29.34 29.86 29.30 29.49 19,093,578 +0.38(+1.30%)
Oct 01, 2004 28.36 29.23 28.19 29.11 21,486,874 +1.01(+3.61%)
Sep 30, 2004 27.85 28.13 27.60 28.10 20,906,786 +0.06(+0.23%)
Sep 29, 2004 27.33 28.09 27.14 28.03 17,142,398 +0.62(+2.26%)
Sep 28, 2004 27.51 27.64 27.21 27.41 13,751,627 +0.06(+0.21%)
Sep 27, 2004 27.30 27.81 27.22 27.36 16,655,402 -0.17(-0.63%)
Sep 24, 2004 27.86 27.94 27.39 27.53 14,432,310 -0.34(-1.21%)
Sep 23, 2004 27.90 28.13 27.72 27.87 14,364,784 +0.03(+0.10%)
Sep 22, 2004 27.87 28.03 27.57 27.84 19,962,390 -0.55(-1.95%)
Sep 21, 2004 27.63 28.62 27.56 28.39 17,838,364 +0.74(+2.68%)
Sep 20, 2004 27.38 27.80 27.28 27.65 24,980,880 -0.30(-1.06%)
Sep 17, 2004 27.03 28.41 26.99 27.95 71,443,216 -1.13(-3.89%)
Sep 16, 2004 28.84 29.47 28.71 29.08 18,272,978 -0.12(-0.42%)
Sep 15, 2004 29.18 29.38 28.86 29.20 15,418,529 -0.24(-0.81%)
Sep 14, 2004 28.82 29.51 28.77 29.44 16,954,824 +0.36(+1.24%)
Sep 13, 2004 28.63 29.63 28.49 29.08 21,379,194 +0.65(+2.30%)
Sep 10, 2004 28.35 28.46 28.00 28.42 17,611,192 -0.12(-0.40%)
Sep 09, 2004 28.77 28.79 28.16 28.54 21,307,498 +0.10(+0.35%)
Sep 08, 2004 27.86 28.75 27.85 28.44 22,023,890 +0.13(+0.46%)
Sep 07, 2004 27.80 28.70 27.77 28.31 21,373,496 +0.60(+2.18%)
Sep 03, 2004 27.67 28.03 27.38 27.70 12,606,874 -0.24(-0.85%)
Sep 02, 2004 27.18 28.07 27.18 27.94 12,747,485 +0.60(+2.18%)
Sep 01, 2004 26.98 27.71 26.89 27.34 17,751,802 -0.04(-0.16%)
Aug 31, 2004 27.18 27.42 26.98 27.39 13,223,643 +0.24(+0.90%)
Aug 30, 2004 27.29 27.45 26.90 27.14 11,161,309 -0.52(-1.87%)
Aug 27, 2004 27.35 27.96 27.30 27.66 14,914,582 +0.36(+1.32%)
Aug 26, 2004 27.35 27.70 27.19 27.30 11,596,618 -0.28(-1.02%)
Aug 25, 2004 27.36 27.71 27.12 27.58 14,394,934 +0.22(+0.82%)
Aug 24, 2004 27.35 27.77 27.04 27.36 18,691,614 +0.03(+0.11%)
Aug 23, 2004 26.98 27.86 26.75 27.33 26,229,562 +0.55(+2.07%)
Aug 20, 2004 25.62 26.99 25.48 26.77 30,219,038 +1.22(+4.76%)
Aug 19, 2004 25.86 26.01 25.41 25.56 14,402,993 -0.37(-1.42%)
Aug 18, 2004 25.25 25.98 25.02 25.92 18,836,532 +0.76(+3.03%)
Aug 17, 2004 25.31 25.37 24.92 25.16 15,674,324 +0.03(+0.11%)
Aug 16, 2004 24.77 25.23 24.62 25.13 12,636,747 +0.24(+0.97%)
Aug 13, 2004 24.95 25.19 24.64 24.89 8,522,777 -0.00(-0.01%)
Aug 12, 2004 24.54 25.15 24.49 24.90 13,630,886 +0.24(+0.96%)
Aug 11, 2004 24.66 24.96 24.47 24.66 14,932,089 -0.42(-1.66%)
Aug 10, 2004 24.90 25.08 24.56 25.07 9,940,554 +0.37(+1.50%)
Aug 09, 2004 24.34 24.90 24.23 24.70 10,492,019 +0.40(+1.63%)
Aug 06, 2004 24.92 25.15 24.31 24.31 14,901,660 -0.79(-3.15%)
Aug 05, 2004 25.79 25.82 25.05 25.10 11,741,536 -0.55(-2.16%)
Aug 04, 2004 25.59 25.95 25.26 25.65 12,717,056 +0.12(+0.45%)
Aug 03, 2004 25.85 26.18 25.52 25.54 10,554,822 -0.39(-1.51%)
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.