Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 44.99 45.25 44.88 45.12 3,441,307 +0.13(+0.29%)
Jul 29, 2004 45.30 45.30 44.70 44.99 5,152,377 +0.07(+0.16%)
Jul 28, 2004 45.50 45.50 44.24 44.92 8,202,880 -0.58(-1.28%)
Jul 27, 2004 44.91 45.72 44.70 45.50 5,091,411 +0.78(+1.74%)
Jul 26, 2004 45.26 45.47 44.58 44.72 6,115,607 -0.54(-1.20%)
Jul 23, 2004 45.85 45.88 45.09 45.26 5,000,692 -0.59(-1.29%)
Jul 22, 2004 45.48 46.07 45.47 45.85 6,874,035 +0.07(+0.14%)
Jul 21, 2004 46.68 46.68 45.72 45.79 6,492,904 -0.78(-1.67%)
Jul 20, 2004 45.72 46.57 45.61 46.57 9,076,851 +1.07(+2.35%)
Jul 19, 2004 46.84 46.85 45.03 45.50 19,205,644 -2.62(-5.45%)
Jul 16, 2004 48.92 48.92 48.09 48.12 4,645,481 -0.43(-0.88%)
Jul 15, 2004 48.31 48.86 48.31 48.55 3,785,930 +0.24(+0.49%)
Jul 14, 2004 47.43 48.58 47.43 48.31 3,732,448 +0.44(+0.93%)
Jul 13, 2004 47.91 48.14 47.74 47.87 4,159,759 -0.28(-0.59%)
Jul 12, 2004 48.08 48.21 47.63 48.16 2,931,308 +0.14(+0.29%)
Jul 09, 2004 48.32 48.59 47.83 48.02 3,251,472 -0.05(-0.10%)
Jul 08, 2004 48.45 48.76 48.01 48.07 4,277,859 -0.38(-0.78%)
Jul 07, 2004 47.96 48.45 47.87 48.45 4,479,923 +0.48(+1.01%)
Jul 06, 2004 47.70 48.19 47.66 47.96 4,209,043 +0.03(+0.06%)
Jul 02, 2004 48.39 48.42 47.89 47.94 3,124,793 -0.37(-0.76%)
Jul 01, 2004 49.31 49.37 48.10 48.30 4,795,524 -1.01(-2.04%)
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%)
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.