Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 51.08 51.76 50.94 51.70 3,995,661 +0.67(+1.30%)
Aug 30, 2004 51.16 51.33 50.91 51.03 2,359,385 -0.11(-0.22%)
Aug 27, 2004 50.81 51.28 50.70 51.15 1,807,534 +0.13(+0.26%)
Aug 26, 2004 50.99 51.46 50.87 51.01 2,575,569 +0.04(+0.09%)
Aug 25, 2004 50.44 51.06 50.03 50.97 3,337,232 +0.39(+0.77%)
Aug 24, 2004 50.66 50.81 50.33 50.58 2,129,341 +0.14(+0.27%)
Aug 23, 2004 50.34 50.81 50.22 50.44 2,490,657 +0.06(+0.11%)
Aug 20, 2004 49.97 50.50 49.93 50.39 2,843,848 +0.18(+0.36%)
Aug 19, 2004 50.06 50.32 49.95 50.20 3,567,276 -0.01(-0.03%)
Aug 18, 2004 49.09 50.22 48.84 50.22 4,392,503 +0.83(+1.68%)
Aug 17, 2004 49.06 49.59 49.06 49.39 4,585,109 +0.28(+0.58%)
Aug 16, 2004 49.06 49.29 48.80 49.11 4,626,052 +0.36(+0.73%)
Aug 13, 2004 49.06 49.27 48.46 48.75 3,346,631 -0.08(-0.17%)
Aug 12, 2004 49.60 49.71 48.80 48.83 5,077,219 -0.90(-1.82%)
Aug 11, 2004 49.78 49.90 49.09 49.73 5,418,462 -0.24(-0.48%)
Aug 10, 2004 50.22 50.30 49.17 49.97 6,342,621 +0.10(+0.20%)
Aug 09, 2004 50.09 50.64 49.81 49.87 4,072,927 -0.26(-0.53%)
Aug 06, 2004 50.69 50.96 50.00 50.13 5,143,492 -1.07(-2.08%)
Aug 05, 2004 51.99 52.52 51.15 51.20 4,106,063 -1.01(-1.94%)
Aug 04, 2004 51.72 52.51 51.55 52.21 3,215,359 +0.16(+0.30%)
Aug 03, 2004 52.26 52.31 51.73 52.06 2,830,306 -0.39(-0.74%)
Aug 02, 2004 51.66 52.63 51.41 52.44 3,842,564 +0.75(+1.44%)
Jul 30, 2004 51.55 51.85 51.43 51.70 3,003,477 +0.15(+0.29%)
Jul 29, 2004 51.91 51.91 51.22 51.55 4,496,852 +0.08(+0.16%)
Jul 28, 2004 52.13 52.13 50.69 51.47 7,159,245 -0.67(-1.28%)
Jul 27, 2004 51.46 52.39 51.22 52.13 4,443,642 +0.89(+1.74%)
Jul 26, 2004 51.86 52.10 51.08 51.24 5,337,532 -0.62(-1.20%)
Jul 23, 2004 52.54 52.57 51.66 51.86 4,364,465 -0.68(-1.29%)
Jul 22, 2004 52.11 52.79 52.10 52.54 5,999,466 +0.08(+0.14%)
Jul 21, 2004 53.48 53.48 52.38 52.46 5,666,826 -0.89(-1.67%)
Jul 20, 2004 52.38 53.35 52.26 53.35 7,922,023 +1.22(+2.35%)
Jul 19, 2004 53.67 53.68 51.60 52.13 16,762,152 -3.01(-5.45%)
Jul 16, 2004 56.05 56.05 55.10 55.14 4,054,447 -0.49(-0.88%)
Jul 15, 2004 55.36 55.99 55.35 55.63 3,304,255 +0.27(+0.49%)
Jul 14, 2004 54.34 55.66 54.34 55.36 3,257,577 +0.51(+0.93%)
Jul 13, 2004 54.89 55.16 54.70 54.85 3,630,522 -0.33(-0.59%)
Jul 12, 2004 55.09 55.24 54.58 55.18 2,558,364 +0.16(+0.29%)
Jul 09, 2004 55.36 55.67 54.80 55.02 2,837,794 -0.06(-0.10%)
Jul 08, 2004 55.51 55.87 55.01 55.07 3,733,596 -0.43(-0.78%)
Jul 07, 2004 54.96 55.51 54.84 55.51 3,909,952 +0.55(+1.01%)
Jul 06, 2004 54.65 55.22 54.61 54.96 3,673,536 +0.03(+0.06%)
Jul 02, 2004 55.45 55.48 54.87 54.92 2,727,233 -0.42(-0.76%)
Jul 01, 2004 56.49 56.56 55.11 55.34 4,185,400 -1.16(-2.04%)
Jun 30, 2004 56.38 56.68 55.97 56.50 4,890,507 +0.13(+0.23%)
Jun 29, 2004 55.67 56.49 55.56 56.37 4,106,541 +0.70(+1.25%)
Jun 28, 2004 55.90 56.22 55.42 55.67 2,971,933 +0.02(+0.03%)
Jun 25, 2004 55.61 56.09 55.28 55.65 4,682,289 +0.05(+0.09%)
Jun 24, 2004 55.96 56.07 55.53 55.60 2,988,342 -0.61(-1.08%)
Jun 23, 2004 55.88 56.31 55.58 56.21 4,762,422 +0.03(+0.06%)
Jun 22, 2004 55.11 56.18 54.79 56.18 6,049,171 +1.39(+2.54%)
Jun 21, 2004 54.55 55.17 54.55 54.79 3,869,965 +0.12(+0.22%)
Jun 18, 2004 53.94 54.98 53.94 54.67 5,898,304 +0.73(+1.35%)
Jun 17, 2004 53.35 54.13 53.35 53.94 2,386,309 +0.43(+0.80%)
Jun 16, 2004 53.70 53.82 53.38 53.51 3,778,203 -0.19(-0.35%)
Jun 15, 2004 53.95 54.00 53.37 53.70 3,070,228 +0.25(+0.47%)
Jun 14, 2004 53.73 53.95 53.28 53.45 3,147,175 -0.67(-1.24%)
Jun 10, 2004 53.63 54.15 53.63 54.12 2,637,382 +0.51(+0.95%)
Jun 09, 2004 53.98 54.18 53.61 53.61 2,813,419 -0.45(-0.84%)
Jun 08, 2004 53.23 54.10 53.22 54.06 3,107,028 +0.60(+1.12%)
Jun 07, 2004 53.27 53.67 53.14 53.47 3,892,110 +0.20(+0.38%)
Jun 04, 2004 53.54 53.76 53.20 53.27 2,768,813 +0.06(+0.11%)
Jun 03, 2004 53.64 53.91 53.21 53.21 2,598,191 -0.53(-0.98%)
Jun 02, 2004 53.64 53.89 53.23 53.74 2,919,679 +0.49(+0.92%)
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.