Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 53.35 53.51 52.89 53.08 2,629,575 -0.24(-0.46%)
May 27, 2004 53.07 53.84 52.98 53.32 4,369,722 +0.60(+1.13%)
May 26, 2004 52.55 52.92 52.43 52.73 2,926,689 +0.23(+0.43%)
May 25, 2004 51.81 52.66 51.26 52.50 4,942,920 +0.68(+1.32%)
May 24, 2004 52.06 52.70 51.75 51.82 3,579,224 -0.23(-0.45%)
May 21, 2004 51.75 52.48 51.74 52.05 3,146,059 +0.45(+0.88%)
May 20, 2004 51.75 51.95 51.49 51.60 3,886,693 -0.07(-0.13%)
May 19, 2004 52.10 53.00 51.60 51.67 4,107,019 -0.51(-0.97%)
May 18, 2004 52.30 52.48 51.91 52.17 4,712,717 -0.06(-0.12%)
May 17, 2004 51.95 52.66 51.94 52.24 4,420,064 -0.37(-0.70%)
May 14, 2004 52.73 53.09 52.33 52.61 4,358,411 -0.44(-0.83%)
May 13, 2004 53.35 53.67 52.88 53.05 3,998,210 -0.53(-0.98%)
May 12, 2004 52.48 53.61 52.42 53.57 4,484,107 +0.75(+1.43%)
May 11, 2004 53.02 53.47 52.46 52.82 4,373,864 +0.38(+0.73%)
May 10, 2004 52.51 52.70 52.03 52.44 4,921,732 -0.56(-1.05%)
May 07, 2004 53.01 53.78 52.80 53.00 3,573,808 -0.21(-0.40%)
May 06, 2004 53.43 53.70 52.75 53.21 4,491,754 -0.62(-1.14%)
May 05, 2004 54.30 54.52 53.80 53.83 3,892,110 -0.47(-0.87%)
May 04, 2004 54.25 54.77 54.00 54.30 4,576,507 -0.33(-0.61%)
May 03, 2004 54.30 55.02 54.15 54.63 3,658,242 +0.35(+0.64%)
Apr 30, 2004 54.01 54.82 54.00 54.28 4,764,811 +0.23(+0.42%)
Apr 29, 2004 54.43 54.92 53.95 54.06 5,044,401 -0.38(-0.69%)
Apr 28, 2004 55.18 55.27 54.37 54.43 4,298,510 -1.04(-1.88%)
Apr 27, 2004 54.79 55.60 54.79 55.48 5,115,453 +0.40(+0.72%)
Apr 26, 2004 54.93 55.40 54.92 55.08 4,634,336 -0.09(-0.17%)
Apr 23, 2004 54.17 55.68 53.98 55.18 8,056,640 +0.60(+1.09%)
Apr 22, 2004 52.59 54.72 52.59 54.58 7,630,326 +1.88(+3.57%)
Apr 21, 2004 52.23 52.97 52.04 52.70 3,482,363 +0.47(+0.90%)
Apr 20, 2004 52.73 53.30 52.21 52.23 4,340,887 -0.35(-0.67%)
Apr 19, 2004 52.70 53.43 51.95 52.58 8,400,751 +0.02(+0.04%)
Apr 16, 2004 52.29 52.62 51.84 52.56 3,559,629 +0.55(+1.06%)
Apr 15, 2004 51.89 52.17 51.53 52.01 3,309,990 +0.12(+0.23%)
Apr 14, 2004 51.25 52.08 51.22 51.89 2,965,402 +0.17(+0.33%)
Apr 13, 2004 52.43 52.51 51.67 51.72 3,819,942 -0.77(-1.47%)
Apr 12, 2004 51.87 52.49 51.85 52.49 2,410,205 +0.75(+1.44%)
Apr 08, 2004 52.07 52.25 51.53 51.74 3,729,135 -0.20(-0.39%)
Apr 07, 2004 51.86 52.09 51.65 51.94 4,703,796 -0.05(-0.10%)
Apr 06, 2004 51.69 52.03 51.53 51.99 2,633,399 +0.05(+0.10%)
Apr 05, 2004 51.41 51.96 51.36 51.94 3,564,249 +0.61(+1.19%)
Apr 02, 2004 51.47 51.57 50.97 51.33 4,602,315 +0.46(+0.90%)
Apr 01, 2004 51.39 51.47 50.78 50.88 4,565,833 -0.51(-1.00%)
Mar 31, 2004 51.43 51.46 50.84 51.39 4,757,642 +0.12(+0.23%)
Mar 30, 2004 50.57 51.33 50.46 51.27 4,780,424 +0.55(+1.09%)
Mar 29, 2004 50.22 50.78 50.21 50.72 4,224,112 +0.51(+1.03%)
Mar 26, 2004 50.59 50.74 49.90 50.20 4,167,079 -0.65(-1.28%)
Mar 25, 2004 50.22 50.86 49.72 50.86 5,114,338 +1.00(+2.00%)
Mar 24, 2004 49.97 50.31 49.66 49.86 4,172,974 -0.11(-0.21%)
Mar 23, 2004 50.22 50.53 49.90 49.97 5,113,542 -0.07(-0.14%)
Mar 22, 2004 49.65 50.21 49.60 50.03 6,146,350 -0.03(-0.06%)
Mar 19, 2004 50.14 50.59 50.03 50.07 5,699,007 -0.08(-0.15%)
Mar 18, 2004 49.73 50.37 49.40 50.14 5,661,569 +0.20(+0.40%)
Mar 17, 2004 49.87 50.08 49.48 49.94 5,917,421 +0.47(+0.95%)
Mar 16, 2004 48.53 49.80 48.53 49.47 11,921,030 +2.47(+5.26%)
Mar 15, 2004 47.77 47.77 46.67 47.00 5,533,802 -0.85(-1.77%)
Mar 12, 2004 47.30 47.89 47.08 47.84 5,296,271 +0.55(+1.15%)
Mar 11, 2004 47.25 48.27 47.16 47.30 7,005,670 -0.41(-0.86%)
Mar 10, 2004 48.82 49.03 47.58 47.71 6,667,932 -1.16(-2.38%)
Mar 09, 2004 48.75 49.06 48.49 48.87 4,148,758 +0.11(+0.23%)
Mar 08, 2004 49.35 49.44 48.68 48.75 3,786,805 -0.62(-1.26%)
Mar 05, 2004 49.46 49.90 49.21 49.38 4,544,963 -0.14(-0.29%)
Mar 04, 2004 49.59 49.81 49.21 49.52 3,108,621 -0.04(-0.08%)
Mar 03, 2004 49.16 49.85 49.16 49.56 4,521,067 +0.40(+0.82%)
Mar 02, 2004 49.56 49.76 49.16 49.16 3,531,590 -0.30(-0.60%)
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.