Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 34.51 34.55 34.17 34.39 1,077,900 -0.13(-0.38%)
Jul 29, 2004 34.51 34.67 34.17 34.52 1,942,100 +0.33(+0.95%)
Jul 28, 2004 33.00 34.42 33.00 34.20 3,647,200 +1.87(+5.78%)
Jul 27, 2004 32.03 32.47 31.90 32.33 1,009,800 +0.28(+0.86%)
Jul 26, 2004 32.20 32.40 31.90 32.05 868,800 -0.03(-0.09%)
Jul 23, 2004 32.00 32.31 31.58 32.08 1,543,700 +0.08(+0.25%)
Jul 22, 2004 32.03 32.17 31.55 32.00 1,373,500 -0.30(-0.93%)
Jul 21, 2004 32.78 32.88 32.30 32.30 1,044,900 -0.31(-0.95%)
Jul 20, 2004 33.13 33.13 31.98 32.61 2,014,700 -0.53(-1.60%)
Jul 19, 2004 33.16 33.28 33.00 33.14 540,100 -0.02(-0.06%)
Jul 16, 2004 33.50 33.58 33.11 33.16 574,900 -0.03(-0.08%)
Jul 15, 2004 33.69 33.73 33.17 33.19 757,700 -0.41(-1.22%)
Jul 14, 2004 33.42 33.75 33.42 33.60 781,100 +0.03(+0.09%)
Jul 13, 2004 33.45 33.76 33.45 33.56 793,900 +0.09(+0.28%)
Jul 12, 2004 33.35 33.49 33.09 33.47 704,800 +0.15(+0.44%)
Jul 09, 2004 33.38 33.44 33.19 33.33 905,300 +0.07(+0.21%)
Jul 08, 2004 33.58 33.62 33.26 33.26 903,800 -0.34(-1.03%)
Jul 07, 2004 33.35 33.69 33.25 33.60 1,109,300 +0.25(+0.75%)
Jul 06, 2004 33.53 33.53 33.21 33.35 1,199,700 -0.22(-0.64%)
Jul 02, 2004 33.60 33.63 33.45 33.56 699,300 -0.03(-0.10%)
Jul 01, 2004 34.03 34.29 33.49 33.60 762,400 -0.49(-1.44%)
Jun 30, 2004 34.00 34.17 33.88 34.09 669,200 +0.10(+0.31%)
Jun 29, 2004 33.85 34.17 33.80 33.99 585,600 +0.15(+0.44%)
Jun 28, 2004 34.38 34.59 33.80 33.83 729,800 -0.43(-1.25%)
Jun 25, 2004 34.24 34.68 34.22 34.26 688,100 +0.01(+0.01%)
Jun 24, 2004 34.35 34.60 34.26 34.26 519,300 -0.21(-0.62%)
Jun 23, 2004 33.91 34.51 33.83 34.47 846,300 +0.38(+1.11%)
Jun 22, 2004 33.90 34.10 33.66 34.10 825,800 +0.08(+0.22%)
Jun 21, 2004 34.40 34.46 33.99 34.02 467,800 -0.25(-0.73%)
Jun 18, 2004 34.15 34.65 34.14 34.27 501,700 +0.05(+0.15%)
Jun 17, 2004 34.10 34.34 33.74 34.22 824,600 +0.08(+0.23%)
Jun 16, 2004 34.30 34.33 34.08 34.14 406,200 -0.07(-0.20%)
Jun 15, 2004 34.42 34.50 34.12 34.21 764,200 +0.06(+0.18%)
Jun 14, 2004 34.49 34.70 34.03 34.15 528,800 -0.34(-0.99%)
Jun 10, 2004 34.45 34.62 34.30 34.49 648,600 +0.29(+0.85%)
Jun 09, 2004 34.50 34.50 34.12 34.20 655,100 -0.32(-0.93%)
Jun 08, 2004 34.74 34.87 34.52 34.52 666,400 -0.35(-0.99%)
Jun 07, 2004 34.53 34.87 34.53 34.87 678,400 +0.41(+1.18%)
Jun 04, 2004 34.20 34.75 34.17 34.46 842,300 +0.42(+1.23%)
Jun 03, 2004 34.08 34.17 33.88 34.04 553,200 -0.06(-0.18%)
Jun 02, 2004 33.81 34.31 33.81 34.10 532,500 +0.30(+0.90%)
Jun 01, 2004 33.59 33.88 33.54 33.79 784,700 +0.11(+0.33%)
May 28, 2004 33.62 33.75 33.48 33.69 621,400 +0.07(+0.21%)
May 27, 2004 33.81 33.90 33.49 33.62 738,300 +0.05(+0.15%)
May 26, 2004 33.71 33.78 33.51 33.56 984,000 -0.23(-0.70%)
May 25, 2004 33.47 33.84 33.08 33.80 1,077,100 +0.30(+0.90%)
May 24, 2004 34.00 34.08 33.47 33.50 750,400 -0.26(-0.78%)
May 21, 2004 33.58 34.18 33.53 33.76 669,100 +0.24(+0.72%)
May 20, 2004 33.47 33.68 33.38 33.53 682,900 +0.03(+0.07%)
May 19, 2004 33.72 34.22 33.35 33.50 845,400 -0.13(-0.39%)
May 18, 2004 33.42 33.88 33.33 33.63 506,200 +0.04(+0.12%)
May 17, 2004 33.58 33.94 33.17 33.59 782,700 -0.41(-1.21%)
May 14, 2004 33.70 34.05 33.42 34.00 1,052,100 +0.38(+1.15%)
May 13, 2004 33.65 34.05 33.50 33.62 705,200 -0.19(-0.58%)
May 12, 2004 33.46 33.81 33.15 33.81 1,457,700 +0.19(+0.55%)
May 11, 2004 33.19 33.67 33.15 33.62 821,700 +0.45(+1.36%)
May 10, 2004 33.10 33.25 32.35 33.17 1,201,000 -0.16(-0.48%)
May 07, 2004 33.97 34.28 33.33 33.33 1,000,000 -0.71(-2.09%)
May 06, 2004 34.22 34.22 33.72 34.04 669,000 -0.25(-0.73%)
May 05, 2004 34.38 34.71 34.26 34.29 789,500 -0.10(-0.29%)
May 04, 2004 34.95 35.01 34.35 34.40 839,200 -0.55(-1.57%)
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.
 
bottom clear