Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 56.40 56.69 55.98 56.52 4,888,939 +0.13(+0.23%)
Jun 29, 2004 55.69 56.51 55.58 56.39 4,105,224 +0.70(+1.25%)
Jun 28, 2004 55.92 56.24 55.44 55.69 2,970,980 +0.02(+0.03%)
Jun 25, 2004 55.63 56.10 55.30 55.67 4,680,787 +0.05(+0.09%)
Jun 24, 2004 55.98 56.08 55.55 55.62 2,987,384 -0.61(-1.08%)
Jun 23, 2004 55.90 56.32 55.60 56.23 4,760,895 +0.03(+0.06%)
Jun 22, 2004 55.12 56.20 54.81 56.20 6,047,231 +1.39(+2.54%)
Jun 21, 2004 54.57 55.19 54.57 54.80 3,868,724 +0.12(+0.22%)
Jun 18, 2004 53.96 55.00 53.96 54.68 5,896,413 +0.73(+1.35%)
Jun 17, 2004 53.37 54.15 53.37 53.96 2,385,543 +0.43(+0.80%)
Jun 16, 2004 53.72 53.84 53.40 53.53 3,776,991 -0.19(-0.35%)
Jun 15, 2004 53.97 54.01 53.39 53.72 3,069,243 +0.25(+0.47%)
Jun 14, 2004 53.75 53.97 53.30 53.47 3,146,165 -0.67(-1.24%)
Jun 10, 2004 53.65 54.17 53.65 54.14 2,636,536 +0.51(+0.95%)
Jun 09, 2004 54.00 54.19 53.63 53.63 2,812,517 -0.45(-0.84%)
Jun 08, 2004 53.25 54.12 53.24 54.08 3,106,032 +0.60(+1.12%)
Jun 07, 2004 53.28 53.69 53.15 53.49 3,890,861 +0.20(+0.38%)
Jun 04, 2004 53.56 53.78 53.22 53.28 2,767,925 +0.06(+0.11%)
Jun 03, 2004 53.66 53.93 53.23 53.23 2,597,358 -0.53(-0.98%)
Jun 02, 2004 53.65 53.91 53.25 53.76 2,918,743 +0.49(+0.92%)
Jun 01, 2004 52.83 53.57 52.75 53.27 3,766,799 +0.17(+0.32%)
May 28, 2004 53.37 53.53 52.91 53.10 2,628,732 -0.24(-0.46%)
May 27, 2004 53.09 53.86 53.00 53.34 4,368,321 +0.60(+1.13%)
May 26, 2004 52.57 52.93 52.44 52.74 2,925,751 +0.23(+0.43%)
May 25, 2004 51.83 52.68 51.28 52.52 4,941,335 +0.68(+1.32%)
May 24, 2004 52.07 52.71 51.76 51.83 3,578,076 -0.23(-0.45%)
May 21, 2004 51.77 52.49 51.75 52.07 3,145,051 +0.45(+0.88%)
May 20, 2004 51.77 51.97 51.51 51.61 3,885,447 -0.07(-0.13%)
May 19, 2004 52.12 53.01 51.62 51.68 4,105,702 -0.51(-0.97%)
May 18, 2004 52.32 52.49 51.93 52.19 4,711,206 -0.06(-0.12%)
May 17, 2004 51.97 52.68 51.96 52.25 4,418,647 -0.37(-0.70%)
May 14, 2004 52.75 53.11 52.34 52.62 4,357,013 -0.44(-0.83%)
May 13, 2004 53.37 53.69 52.89 53.06 3,996,928 -0.53(-0.98%)
May 12, 2004 52.49 53.62 52.44 53.59 4,482,669 +0.75(+1.43%)
May 11, 2004 53.04 53.49 52.48 52.84 4,372,461 +0.38(+0.73%)
May 10, 2004 52.52 52.71 52.05 52.46 4,920,154 -0.56(-1.05%)
May 07, 2004 53.03 53.79 52.81 53.01 3,572,662 -0.21(-0.40%)
May 06, 2004 53.45 53.72 52.76 53.23 4,490,313 -0.62(-1.14%)
May 05, 2004 54.31 54.53 53.82 53.84 3,890,861 -0.47(-0.87%)
May 04, 2004 54.27 54.78 54.01 54.31 4,575,039 -0.33(-0.61%)
May 03, 2004 54.31 55.04 54.17 54.65 3,657,069 +0.35(+0.64%)
Apr 30, 2004 54.03 54.84 54.01 54.30 4,763,284 +0.23(+0.42%)
Apr 29, 2004 54.45 54.94 53.96 54.08 5,042,783 -0.38(-0.69%)
Apr 28, 2004 55.19 55.29 54.38 54.45 4,297,132 -1.04(-1.88%)
Apr 27, 2004 54.80 55.61 54.80 55.49 5,113,813 +0.40(+0.72%)
Apr 26, 2004 54.95 55.42 54.94 55.10 4,632,850 -0.09(-0.17%)
Apr 23, 2004 54.19 55.70 54.00 55.19 8,054,057 +0.60(+1.09%)
Apr 22, 2004 52.61 54.74 52.61 54.60 7,627,879 +1.88(+3.57%)
Apr 21, 2004 52.24 52.98 52.05 52.71 3,481,247 +0.47(+0.90%)
Apr 20, 2004 52.74 53.32 52.23 52.24 4,339,495 -0.35(-0.67%)
Apr 19, 2004 52.71 53.45 51.97 52.59 8,398,057 +0.02(+0.04%)
Apr 16, 2004 52.30 52.64 51.85 52.57 3,558,487 +0.55(+1.06%)
Apr 15, 2004 51.90 52.19 51.55 52.02 3,308,928 +0.12(+0.23%)
Apr 14, 2004 51.26 52.10 51.24 51.90 2,964,451 +0.17(+0.33%)
Apr 13, 2004 52.44 52.52 51.68 51.73 3,818,717 -0.77(-1.47%)
Apr 12, 2004 51.88 52.51 51.87 52.51 2,409,432 +0.75(+1.44%)
Apr 08, 2004 52.08 52.27 51.54 51.76 3,727,939 -0.20(-0.39%)
Apr 07, 2004 51.88 52.11 51.66 51.96 4,702,287 -0.05(-0.10%)
Apr 06, 2004 51.71 52.05 51.55 52.01 2,632,554 +0.05(+0.10%)
Apr 05, 2004 51.43 51.97 51.38 51.96 3,563,106 +0.61(+1.19%)
Apr 02, 2004 51.49 51.58 50.99 51.35 4,600,839 +0.46(+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.