Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 51.10 51.78 50.96 51.71 3,994,380 +0.67(+1.30%)
Aug 30, 2004 51.17 51.35 50.93 51.05 2,358,629 -0.11(-0.22%)
Aug 27, 2004 50.83 51.30 50.72 51.16 1,806,955 +0.13(+0.26%)
Aug 26, 2004 51.00 51.48 50.89 51.03 2,574,743 +0.04(+0.09%)
Aug 25, 2004 50.45 51.08 50.04 50.99 3,336,162 +0.39(+0.77%)
Aug 24, 2004 50.67 50.82 50.35 50.60 2,128,658 +0.14(+0.27%)
Aug 23, 2004 50.35 50.83 50.23 50.46 2,489,858 +0.06(+0.11%)
Aug 20, 2004 49.98 50.52 49.95 50.40 2,842,936 +0.18(+0.36%)
Aug 19, 2004 50.08 50.33 49.96 50.22 3,566,132 -0.01(-0.03%)
Aug 18, 2004 49.10 50.23 48.86 50.23 4,391,095 +0.83(+1.68%)
Aug 17, 2004 49.07 49.60 49.07 49.40 4,583,639 +0.28(+0.58%)
Aug 16, 2004 49.07 49.31 48.82 49.12 4,624,569 +0.36(+0.73%)
Aug 13, 2004 49.07 49.29 48.47 48.76 3,345,558 -0.08(-0.17%)
Aug 12, 2004 49.62 49.72 48.82 48.84 5,075,591 -0.90(-1.82%)
Aug 11, 2004 49.79 49.91 49.10 49.75 5,416,724 -0.24(-0.48%)
Aug 10, 2004 50.23 50.32 49.19 49.99 6,340,587 +0.10(+0.20%)
Aug 09, 2004 50.11 50.65 49.83 49.89 4,071,621 -0.26(-0.53%)
Aug 06, 2004 50.71 50.98 50.01 50.15 5,141,843 -1.07(-2.08%)
Aug 05, 2004 52.01 52.54 51.16 51.22 4,104,747 -1.01(-1.94%)
Aug 04, 2004 51.74 52.52 51.56 52.23 3,214,328 +0.16(+0.30%)
Aug 03, 2004 52.28 52.33 51.75 52.07 2,829,399 -0.39(-0.74%)
Aug 02, 2004 51.68 52.65 51.43 52.46 3,841,332 +0.75(+1.44%)
Jul 30, 2004 51.56 51.87 51.44 51.71 3,002,514 +0.15(+0.29%)
Jul 29, 2004 51.92 51.92 51.24 51.56 4,495,410 +0.08(+0.16%)
Jul 28, 2004 52.15 52.15 50.70 51.48 7,156,950 -0.67(-1.28%)
Jul 27, 2004 51.48 52.41 51.24 52.15 4,442,217 +0.89(+1.74%)
Jul 26, 2004 51.88 52.12 51.09 51.26 5,335,820 -0.62(-1.20%)
Jul 23, 2004 52.56 52.59 51.68 51.88 4,363,065 -0.68(-1.29%)
Jul 22, 2004 52.13 52.81 52.12 52.56 5,997,542 +0.08(+0.14%)
Jul 21, 2004 53.50 53.50 52.40 52.48 5,665,009 -0.89(-1.67%)
Jul 20, 2004 52.40 53.37 52.28 53.37 7,919,483 +1.22(+2.35%)
Jul 19, 2004 53.69 53.69 51.61 52.15 16,756,777 -3.01(-5.45%)
Jul 16, 2004 56.07 56.07 55.12 55.16 4,053,147 -0.49(-0.88%)
Jul 15, 2004 55.38 56.00 55.37 55.65 3,303,195 +0.27(+0.49%)
Jul 14, 2004 54.36 55.68 54.36 55.38 3,256,532 +0.51(+0.93%)
Jul 13, 2004 54.91 55.18 54.72 54.87 3,629,358 -0.33(-0.59%)
Jul 12, 2004 55.11 55.26 54.60 55.19 2,557,543 +0.16(+0.29%)
Jul 09, 2004 55.38 55.69 54.82 55.04 2,836,884 -0.06(-0.10%)
Jul 08, 2004 55.53 55.88 55.03 55.09 3,732,399 -0.43(-0.78%)
Jul 07, 2004 54.97 55.53 54.86 55.53 3,908,699 +0.55(+1.01%)
Jul 06, 2004 54.67 55.24 54.63 54.97 3,672,358 +0.03(+0.06%)
Jul 02, 2004 55.46 55.50 54.89 54.94 2,726,358 -0.42(-0.76%)
Jul 01, 2004 56.51 56.58 55.12 55.36 4,184,058 -1.16(-2.04%)
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%)
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.