Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 20.02 20.05 19.81 20.05 1,509,800 +0.09(+0.45%)
Aug 30, 2004 19.95 20.08 19.90 19.96 1,424,200 -0.04(-0.18%)
Aug 27, 2004 19.95 20.06 19.95 20.00 1,215,200 +0.07(+0.35%)
Aug 26, 2004 19.92 19.96 19.79 19.92 1,299,800 -0.05(-0.25%)
Aug 25, 2004 19.83 20.05 19.81 19.98 2,012,200 +0.15(+0.73%)
Aug 24, 2004 19.83 19.86 19.63 19.83 2,398,200 +0.07(+0.33%)
Aug 23, 2004 19.95 20.00 19.74 19.76 3,320,000 -0.18(-0.88%)
Aug 20, 2004 19.78 19.94 19.66 19.94 2,560,800 +0.16(+0.81%)
Aug 19, 2004 19.62 19.80 19.48 19.78 3,195,600 +0.01(+0.05%)
Aug 18, 2004 19.33 19.77 19.24 19.77 2,943,800 +0.46(+2.38%)
Aug 17, 2004 19.17 19.44 19.12 19.31 1,908,200 +0.17(+0.91%)
Aug 16, 2004 19.06 19.23 19.04 19.14 1,756,800 +0.05(+0.24%)
Aug 13, 2004 19.11 19.18 19.02 19.09 1,944,200 -0.05(-0.24%)
Aug 12, 2004 19.10 19.25 19.02 19.14 2,043,000 -0.06(-0.31%)
Aug 11, 2004 19.10 19.23 19.01 19.20 2,307,200 -0.10(-0.49%)
Aug 10, 2004 19.17 19.29 19.03 19.29 2,068,200 +0.19(+0.97%)
Aug 09, 2004 19.11 19.18 18.93 19.11 3,011,400 +0.00(+0.00%)
Aug 06, 2004 19.23 19.25 19.08 19.11 3,590,000 -0.12(-0.62%)
Aug 05, 2004 19.42 19.54 19.19 19.23 2,306,400 -0.20(-1.03%)
Aug 04, 2004 19.55 19.55 19.30 19.42 4,056,000 -0.17(-0.87%)
Aug 03, 2004 19.79 19.92 19.50 19.59 4,400,000 -0.16(-0.81%)
Aug 02, 2004 19.77 19.81 19.55 19.75 3,114,400 -0.07(-0.33%)
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%)
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.