Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 54.01 54.82 54.00 54.28 4,764,811 +0.23(+0.42%)
Apr 29, 2004 54.43 54.92 53.95 54.06 5,044,401 -0.38(-0.69%)
Apr 28, 2004 55.18 55.27 54.37 54.43 4,298,510 -1.04(-1.88%)
Apr 27, 2004 54.79 55.60 54.79 55.48 5,115,453 +0.40(+0.72%)
Apr 26, 2004 54.93 55.40 54.92 55.08 4,634,336 -0.09(-0.17%)
Apr 23, 2004 54.17 55.68 53.98 55.18 8,056,640 +0.60(+1.09%)
Apr 22, 2004 52.59 54.72 52.59 54.58 7,630,326 +1.88(+3.57%)
Apr 21, 2004 52.23 52.97 52.04 52.70 3,482,363 +0.47(+0.90%)
Apr 20, 2004 52.73 53.30 52.21 52.23 4,340,887 -0.35(-0.67%)
Apr 19, 2004 52.70 53.43 51.95 52.58 8,400,751 +0.02(+0.04%)
Apr 16, 2004 52.29 52.62 51.84 52.56 3,559,629 +0.55(+1.06%)
Apr 15, 2004 51.89 52.17 51.53 52.01 3,309,990 +0.12(+0.23%)
Apr 14, 2004 51.25 52.08 51.22 51.89 2,965,402 +0.17(+0.33%)
Apr 13, 2004 52.43 52.51 51.67 51.72 3,819,942 -0.77(-1.47%)
Apr 12, 2004 51.87 52.49 51.85 52.49 2,410,205 +0.75(+1.44%)
Apr 08, 2004 52.07 52.25 51.53 51.74 3,729,135 -0.20(-0.39%)
Apr 07, 2004 51.86 52.09 51.65 51.94 4,703,796 -0.05(-0.10%)
Apr 06, 2004 51.69 52.03 51.53 51.99 2,633,399 +0.05(+0.10%)
Apr 05, 2004 51.41 51.96 51.36 51.94 3,564,249 +0.61(+1.19%)
Apr 02, 2004 51.47 51.57 50.97 51.33 4,602,315 +0.46(+0.90%)
Apr 01, 2004 51.39 51.47 50.78 50.88 4,565,833 -0.51(-1.00%)
Mar 31, 2004 51.43 51.46 50.84 51.39 4,757,642 +0.12(+0.23%)
Mar 30, 2004 50.57 51.33 50.46 51.27 4,780,424 +0.55(+1.09%)
Mar 29, 2004 50.22 50.78 50.21 50.72 4,224,112 +0.51(+1.03%)
Mar 26, 2004 50.59 50.74 49.90 50.20 4,167,079 -0.65(-1.28%)
Mar 25, 2004 50.22 50.86 49.72 50.86 5,114,338 +1.00(+2.00%)
Mar 24, 2004 49.97 50.31 49.66 49.86 4,172,974 -0.11(-0.21%)
Mar 23, 2004 50.22 50.53 49.90 49.97 5,113,542 -0.07(-0.14%)
Mar 22, 2004 49.65 50.21 49.60 50.03 6,146,350 -0.03(-0.06%)
Mar 19, 2004 50.14 50.59 50.03 50.07 5,699,007 -0.08(-0.15%)
Mar 18, 2004 49.73 50.37 49.40 50.14 5,661,569 +0.20(+0.40%)
Mar 17, 2004 49.87 50.08 49.48 49.94 5,917,421 +0.47(+0.95%)
Mar 16, 2004 48.53 49.80 48.53 49.47 11,921,030 +2.47(+5.26%)
Mar 15, 2004 47.77 47.77 46.67 47.00 5,533,802 -0.85(-1.77%)
Mar 12, 2004 47.30 47.89 47.08 47.84 5,296,271 +0.55(+1.15%)
Mar 11, 2004 47.25 48.27 47.16 47.30 7,005,670 -0.41(-0.86%)
Mar 10, 2004 48.82 49.03 47.58 47.71 6,667,932 -1.16(-2.38%)
Mar 09, 2004 48.75 49.06 48.49 48.87 4,148,758 +0.11(+0.23%)
Mar 08, 2004 49.35 49.44 48.68 48.75 3,786,805 -0.62(-1.26%)
Mar 05, 2004 49.46 49.90 49.21 49.38 4,544,963 -0.14(-0.29%)
Mar 04, 2004 49.59 49.81 49.21 49.52 3,108,621 -0.04(-0.08%)
Mar 03, 2004 49.16 49.85 49.16 49.56 4,521,067 +0.40(+0.82%)
Mar 02, 2004 49.56 49.76 49.16 49.16 3,531,590 -0.30(-0.60%)
Mar 01, 2004 49.26 49.65 49.02 49.45 3,767,370 +0.48(+0.97%)
Feb 27, 2004 49.12 49.49 48.71 48.97 4,694,237 -0.10(-0.20%)
Feb 26, 2004 49.16 49.61 48.96 49.07 5,610,590 -0.24(-0.50%)
Feb 25, 2004 49.62 50.03 49.08 49.32 4,934,636 -0.57(-1.15%)
Feb 24, 2004 50.37 50.66 49.68 49.89 3,858,973 -0.60(-1.19%)
Feb 23, 2004 50.06 50.61 49.97 50.49 3,600,094 +0.46(+0.93%)
Feb 20, 2004 49.83 50.37 49.68 50.03 3,819,464 +0.38(+0.76%)
Feb 19, 2004 50.20 50.38 49.54 49.65 3,844,954 -0.35(-0.70%)
Feb 18, 2004 50.34 50.42 49.71 50.00 3,640,718 -0.41(-0.82%)
Feb 17, 2004 50.47 50.67 50.06 50.42 4,293,731 +0.40(+0.80%)
Feb 13, 2004 50.88 50.89 50.02 50.02 4,523,297 -0.82(-1.61%)
Feb 12, 2004 51.10 51.10 50.76 50.83 3,279,721 -0.26(-0.52%)
Feb 11, 2004 50.69 51.13 50.68 51.10 4,527,598 +0.09(+0.18%)
Feb 10, 2004 49.93 51.10 49.65 51.00 5,333,549 +1.17(+2.34%)
Feb 09, 2004 50.09 50.37 49.73 49.83 3,308,556 -0.26(-0.53%)
Feb 06, 2004 49.59 50.28 49.59 50.10 4,331,169 +0.51(+1.03%)
Feb 05, 2004 49.65 49.89 49.39 49.59 4,150,670 -0.28(-0.57%)
Feb 04, 2004 49.53 50.10 49.24 49.87 5,509,268 +0.35(+0.70%)
Feb 03, 2004 49.65 49.76 48.71 49.53 5,978,915 +0.56(+1.15%)
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.