Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.