Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 49.19 49.45 48.83 49.30 5,604,917 +0.12(+0.23%)
Jun 29, 2004 48.58 49.29 48.48 49.18 4,706,429 +0.61(+1.25%)
Jun 28, 2004 48.77 49.05 48.36 48.58 3,406,076 +0.02(+0.03%)
Jun 25, 2004 48.53 48.94 48.24 48.56 5,366,282 +0.04(+0.09%)
Jun 24, 2004 48.83 48.92 48.45 48.52 3,424,882 -0.53(-1.08%)
Jun 23, 2004 48.76 49.13 48.50 49.05 5,458,121 +0.03(+0.06%)
Jun 22, 2004 48.08 49.02 47.81 49.02 6,932,840 +1.22(+2.54%)
Jun 21, 2004 47.59 48.14 47.59 47.80 4,435,294 +0.10(+0.22%)
Jun 18, 2004 47.06 47.97 47.06 47.70 6,759,934 +0.64(+1.35%)
Jun 17, 2004 46.55 47.23 46.55 47.06 2,734,903 +0.37(+0.80%)
Jun 16, 2004 46.86 46.96 46.58 46.69 4,330,126 -0.16(-0.35%)
Jun 15, 2004 47.07 47.11 46.57 46.86 3,518,730 +0.22(+0.47%)
Jun 14, 2004 46.88 47.07 46.49 46.64 3,606,917 -0.59(-1.24%)
Jun 10, 2004 46.80 47.25 46.80 47.22 3,022,653 +0.44(+0.95%)
Jun 09, 2004 47.10 47.27 46.78 46.78 3,224,407 -0.39(-0.84%)
Jun 08, 2004 46.44 47.21 46.44 47.17 3,560,906 +0.52(+1.12%)
Jun 07, 2004 46.48 46.83 46.36 46.65 4,460,673 +0.18(+0.38%)
Jun 04, 2004 46.72 46.91 46.42 46.48 3,173,284 +0.05(+0.11%)
Jun 03, 2004 46.81 47.04 46.43 46.43 2,977,738 -0.46(-0.98%)
Jun 02, 2004 46.80 47.03 46.44 46.89 3,346,189 +0.43(+0.92%)
Jun 01, 2004 46.08 46.72 46.01 46.46 4,318,441 +0.15(+0.32%)
May 28, 2004 46.55 46.69 46.15 46.31 3,013,706 -0.21(-0.46%)
May 27, 2004 46.31 46.98 46.23 46.53 5,008,055 +0.52(+1.13%)
May 26, 2004 45.85 46.17 45.74 46.01 3,354,223 +0.20(+0.43%)
May 25, 2004 45.21 45.95 44.73 45.81 5,664,987 +0.60(+1.32%)
May 24, 2004 45.42 45.98 45.15 45.21 4,102,081 -0.20(-0.45%)
May 21, 2004 45.16 45.79 45.14 45.42 3,605,639 +0.39(+0.88%)
May 20, 2004 45.16 45.33 44.93 45.02 4,454,465 -0.06(-0.13%)
May 19, 2004 45.46 46.24 45.03 45.08 4,706,977 -0.44(-0.97%)
May 18, 2004 45.63 45.79 45.29 45.52 5,401,155 -0.05(-0.12%)
May 17, 2004 45.33 45.95 45.32 45.58 5,065,751 -0.32(-0.70%)
May 14, 2004 46.01 46.32 45.66 45.90 4,995,092 -0.38(-0.83%)
May 13, 2004 46.55 46.83 46.14 46.29 4,582,273 -0.46(-0.98%)
May 12, 2004 45.79 46.77 45.74 46.75 5,139,149 +0.66(+1.43%)
May 11, 2004 46.26 46.66 45.78 46.09 5,012,802 +0.33(+0.73%)
May 10, 2004 45.81 45.98 45.40 45.75 5,640,704 -0.49(-1.05%)
May 07, 2004 46.25 46.92 46.07 46.24 4,095,873 -0.19(-0.40%)
May 06, 2004 46.62 46.86 46.02 46.43 5,147,913 -0.54(-1.14%)
May 05, 2004 47.38 47.57 46.94 46.97 4,460,673 -0.41(-0.87%)
May 04, 2004 47.34 47.79 47.11 47.38 5,245,047 -0.29(-0.61%)
May 03, 2004 47.38 48.01 47.25 47.67 4,192,642 +0.30(+0.64%)
Apr 30, 2004 47.13 47.84 47.11 47.36 5,460,860 +0.20(+0.42%)
Apr 29, 2004 47.50 47.92 47.07 47.17 5,781,292 -0.33(-0.69%)
Apr 28, 2004 48.14 48.22 47.44 47.50 4,926,441 -0.91(-1.88%)
Apr 27, 2004 47.80 48.51 47.80 48.41 5,862,724 +0.35(+0.72%)
Apr 26, 2004 47.93 48.34 47.92 48.06 5,311,325 -0.08(-0.17%)
Apr 23, 2004 47.27 48.58 47.10 48.14 9,233,562 +0.52(+1.09%)
Apr 22, 2004 45.89 47.75 45.89 47.62 8,744,972 +1.64(+3.57%)
Apr 21, 2004 45.57 46.21 45.40 45.98 3,991,071 +0.41(+0.90%)
Apr 20, 2004 46.01 46.51 45.56 45.57 4,975,008 -0.31(-0.67%)
Apr 19, 2004 45.98 46.62 45.33 45.88 9,627,941 +0.02(+0.04%)
Apr 16, 2004 45.62 45.91 45.23 45.86 4,079,623 +0.48(+1.06%)
Apr 15, 2004 45.27 45.52 44.97 45.38 3,793,516 +0.10(+0.23%)
Apr 14, 2004 44.71 45.44 44.69 45.27 3,398,590 +0.15(+0.33%)
Apr 13, 2004 45.74 45.81 45.08 45.12 4,377,963 -0.67(-1.47%)
Apr 12, 2004 45.26 45.80 45.24 45.80 2,762,290 +0.65(+1.44%)
Apr 08, 2004 45.43 45.59 44.96 45.15 4,273,891 -0.18(-0.39%)
Apr 07, 2004 45.25 45.45 45.06 45.32 5,390,931 -0.04(-0.10%)
Apr 06, 2004 45.10 45.40 44.97 45.37 3,018,088 +0.04(+0.10%)
Apr 05, 2004 44.86 45.33 44.81 45.32 4,084,918 +0.53(+1.19%)
Apr 02, 2004 44.91 44.99 44.47 44.79 5,274,626 +0.40(+0.90%)
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.