Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 49.21 49.46 48.85 49.31 5,603,418 +0.12(+0.23%)
Jun 29, 2004 48.59 49.31 48.49 49.20 4,705,170 +0.61(+1.25%)
Jun 28, 2004 48.79 49.06 48.37 48.59 3,405,165 +0.02(+0.03%)
Jun 25, 2004 48.54 48.95 48.25 48.57 5,364,846 +0.04(+0.09%)
Jun 24, 2004 48.84 48.93 48.47 48.53 3,423,966 -0.53(-1.08%)
Jun 23, 2004 48.77 49.14 48.51 49.06 5,456,661 +0.03(+0.06%)
Jun 22, 2004 48.10 49.03 47.82 49.03 6,930,985 +1.22(+2.54%)
Jun 21, 2004 47.61 48.15 47.61 47.82 4,434,107 +0.10(+0.22%)
Jun 18, 2004 47.08 47.99 47.08 47.71 6,758,126 +0.64(+1.35%)
Jun 17, 2004 46.57 47.25 46.57 47.08 2,734,171 +0.37(+0.80%)
Jun 16, 2004 46.87 46.97 46.59 46.70 4,328,968 -0.16(-0.35%)
Jun 15, 2004 47.09 47.13 46.58 46.87 3,517,788 +0.22(+0.47%)
Jun 14, 2004 46.90 47.09 46.50 46.65 3,605,952 -0.59(-1.24%)
Jun 10, 2004 46.81 47.26 46.81 47.24 3,021,844 +0.44(+0.95%)
Jun 09, 2004 47.11 47.28 46.79 46.79 3,223,544 -0.39(-0.84%)
Jun 08, 2004 46.46 47.22 46.45 47.19 3,559,954 +0.52(+1.12%)
Jun 07, 2004 46.49 46.84 46.38 46.67 4,459,480 +0.18(+0.38%)
Jun 04, 2004 46.73 46.92 46.43 46.49 3,172,435 +0.05(+0.11%)
Jun 03, 2004 46.82 47.05 46.44 46.44 2,976,941 -0.46(-0.98%)
Jun 02, 2004 46.81 47.04 46.46 46.90 3,345,294 +0.43(+0.92%)
Jun 01, 2004 46.09 46.74 46.02 46.47 4,317,286 +0.15(+0.32%)
May 28, 2004 46.57 46.70 46.16 46.33 3,012,900 -0.21(-0.46%)
May 27, 2004 46.32 46.99 46.24 46.54 5,006,715 +0.52(+1.13%)
May 26, 2004 45.87 46.18 45.76 46.02 3,353,325 +0.20(+0.43%)
May 25, 2004 45.22 45.96 44.74 45.82 5,663,472 +0.60(+1.32%)
May 24, 2004 45.43 45.99 45.16 45.22 4,100,983 -0.20(-0.45%)
May 21, 2004 45.17 45.80 45.15 45.43 3,604,674 +0.39(+0.88%)
May 20, 2004 45.17 45.34 44.94 45.03 4,453,273 -0.06(-0.13%)
May 19, 2004 45.47 46.25 45.04 45.09 4,705,717 -0.44(-0.97%)
May 18, 2004 45.65 45.80 45.31 45.54 5,399,710 -0.05(-0.12%)
May 17, 2004 45.34 45.96 45.33 45.59 5,064,396 -0.32(-0.70%)
May 14, 2004 46.02 46.34 45.67 45.91 4,993,756 -0.38(-0.83%)
May 13, 2004 46.57 46.84 46.15 46.30 4,581,047 -0.46(-0.98%)
May 12, 2004 45.80 46.79 45.75 46.76 5,137,775 +0.66(+1.43%)
May 11, 2004 46.28 46.67 45.79 46.10 5,011,461 +0.33(+0.73%)
May 10, 2004 45.83 45.99 45.41 45.77 5,639,195 -0.49(-1.05%)
May 07, 2004 46.27 46.93 46.08 46.25 4,094,777 -0.19(-0.40%)
May 06, 2004 46.63 46.87 46.04 46.44 5,146,536 -0.54(-1.14%)
May 05, 2004 47.39 47.58 46.96 46.98 4,459,480 -0.41(-0.87%)
May 04, 2004 47.35 47.80 47.13 47.39 5,243,644 -0.29(-0.61%)
May 03, 2004 47.39 48.02 47.26 47.68 4,191,520 +0.30(+0.64%)
Apr 30, 2004 47.14 47.85 47.13 47.38 5,459,399 +0.20(+0.42%)
Apr 29, 2004 47.51 47.94 47.08 47.18 5,779,745 -0.33(-0.69%)
Apr 28, 2004 48.16 48.24 47.45 47.51 4,925,123 -0.91(-1.88%)
Apr 27, 2004 47.82 48.52 47.82 48.42 5,861,155 +0.35(+0.72%)
Apr 26, 2004 47.94 48.35 47.94 48.07 5,309,904 -0.08(-0.17%)
Apr 23, 2004 47.28 48.59 47.11 48.16 9,231,092 +0.52(+1.09%)
Apr 22, 2004 45.90 47.76 45.90 47.63 8,742,632 +1.64(+3.57%)
Apr 21, 2004 45.58 46.23 45.42 45.99 3,990,003 +0.41(+0.90%)
Apr 20, 2004 46.02 46.52 45.57 45.58 4,973,677 -0.31(-0.67%)
Apr 19, 2004 45.99 46.63 45.34 45.89 9,625,365 +0.02(+0.04%)
Apr 16, 2004 45.64 45.93 45.24 45.87 4,078,532 +0.48(+1.06%)
Apr 15, 2004 45.28 45.54 44.98 45.39 3,792,501 +0.10(+0.23%)
Apr 14, 2004 44.73 45.45 44.70 45.28 3,397,681 +0.15(+0.33%)
Apr 13, 2004 45.76 45.83 45.09 45.14 4,376,792 -0.67(-1.47%)
Apr 12, 2004 45.27 45.81 45.25 45.81 2,761,551 +0.65(+1.44%)
Apr 08, 2004 45.44 45.60 44.97 45.16 4,272,748 -0.18(-0.39%)
Apr 07, 2004 45.26 45.47 45.08 45.33 5,389,489 -0.04(-0.10%)
Apr 06, 2004 45.12 45.41 44.98 45.38 3,017,281 +0.04(+0.10%)
Apr 05, 2004 44.87 45.35 44.82 45.33 4,083,825 +0.53(+1.19%)
Apr 02, 2004 44.92 45.01 44.48 44.80 5,273,215 +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.