Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 55.07 55.80 54.92 55.73 3,706,315 +0.72(+1.30%)
Aug 30, 2004 55.15 55.34 54.89 55.02 2,188,530 -0.12(-0.22%)
Aug 27, 2004 54.78 55.29 54.66 55.14 1,676,641 +0.14(+0.26%)
Aug 26, 2004 54.97 55.48 54.84 55.00 2,389,059 +0.05(+0.09%)
Aug 25, 2004 54.37 55.05 53.93 54.95 3,095,565 +0.42(+0.77%)
Aug 24, 2004 54.61 54.77 54.26 54.53 1,975,144 +0.15(+0.27%)
Aug 23, 2004 54.27 54.78 54.14 54.38 2,310,295 +0.06(+0.11%)
Aug 20, 2004 53.87 54.44 53.83 54.32 2,637,910 +0.20(+0.36%)
Aug 19, 2004 53.97 54.25 53.85 54.12 3,308,951 -0.01(-0.02%)
Aug 18, 2004 52.92 54.14 52.65 54.14 4,074,419 +0.89(+1.68%)
Aug 17, 2004 52.88 53.46 52.88 53.24 4,253,078 +0.30(+0.58%)
Aug 16, 2004 52.88 53.14 52.61 52.94 4,291,056 +0.39(+0.73%)
Aug 13, 2004 52.88 53.12 52.24 52.55 3,104,284 -0.09(-0.17%)
Aug 12, 2004 53.47 53.59 52.61 52.64 4,709,551 -0.97(-1.82%)
Aug 11, 2004 53.66 53.79 52.92 53.62 5,026,083 -0.26(-0.48%)
Aug 10, 2004 54.14 54.23 53.01 53.87 5,883,319 +0.11(+0.20%)
Aug 09, 2004 54.00 54.59 53.70 53.76 3,777,985 -0.28(-0.53%)
Aug 06, 2004 54.65 54.94 53.90 54.05 4,771,025 -1.15(-2.08%)
Aug 05, 2004 56.05 56.62 55.14 55.20 3,808,722 -1.09(-1.94%)
Aug 04, 2004 55.76 56.61 55.57 56.29 2,982,518 +0.17(+0.30%)
Aug 03, 2004 56.34 56.40 55.77 56.12 2,625,349 -0.42(-0.74%)
Aug 02, 2004 55.69 56.74 55.42 56.54 3,564,304 +0.81(+1.44%)
Jul 30, 2004 55.57 55.90 55.44 55.73 2,785,979 +0.16(+0.29%)
Jul 29, 2004 55.96 55.96 55.22 55.57 4,171,211 +0.09(+0.16%)
Jul 28, 2004 56.20 56.20 54.64 55.48 6,640,807 -0.72(-1.28%)
Jul 27, 2004 55.48 56.48 55.22 56.20 4,121,855 +0.96(+1.74%)
Jul 26, 2004 55.91 56.17 55.06 55.24 4,951,014 -0.67(-1.20%)
Jul 23, 2004 56.64 56.67 55.69 55.91 4,048,411 -0.73(-1.29%)
Jul 22, 2004 56.18 56.91 56.17 56.64 5,565,014 +0.08(+0.14%)
Jul 21, 2004 57.66 57.66 56.47 56.56 5,256,462 -0.96(-1.67%)
Jul 20, 2004 56.47 57.52 56.34 57.52 7,348,348 +1.32(+2.35%)
Jul 19, 2004 57.86 57.87 55.63 56.20 15,548,317 -3.24(-5.45%)
Jul 16, 2004 60.43 60.43 59.40 59.44 3,760,843 -0.53(-0.88%)
Jul 15, 2004 59.68 60.36 59.67 59.97 3,064,976 +0.29(+0.49%)
Jul 14, 2004 58.58 60.01 58.58 59.68 3,021,679 +0.55(+0.93%)
Jul 13, 2004 59.18 59.47 58.98 59.13 3,367,617 -0.35(-0.59%)
Jul 12, 2004 59.39 59.55 58.84 59.48 2,373,099 +0.17(+0.29%)
Jul 09, 2004 59.69 60.02 59.08 59.31 2,632,295 -0.06(-0.10%)
Jul 08, 2004 59.84 60.23 59.31 59.37 3,463,227 -0.47(-0.78%)
Jul 07, 2004 59.25 59.85 59.12 59.84 3,626,812 +0.60(+1.01%)
Jul 06, 2004 58.92 59.53 58.87 59.25 3,407,516 +0.03(+0.06%)
Jul 02, 2004 59.77 59.81 59.15 59.21 2,529,740 -0.45(-0.76%)
Jul 01, 2004 60.90 60.98 59.41 59.67 3,882,313 -1.25(-2.04%)
Jun 30, 2004 60.78 61.10 60.34 60.91 4,536,360 +0.14(+0.23%)
Jun 29, 2004 60.02 60.90 59.90 60.77 3,809,165 +0.75(+1.25%)
Jun 28, 2004 60.26 60.61 59.75 60.02 2,756,720 +0.02(+0.03%)
Jun 25, 2004 59.96 60.46 59.60 60.00 4,343,220 +0.05(+0.09%)
Jun 24, 2004 60.33 60.44 59.87 59.94 2,771,941 -0.66(-1.08%)
Jun 23, 2004 60.24 60.70 59.92 60.60 4,417,550 +0.03(+0.06%)
Jun 22, 2004 59.41 60.57 59.07 60.57 5,611,119 +1.50(+2.54%)
Jun 21, 2004 58.81 59.48 58.81 59.06 3,589,721 +0.13(+0.22%)
Jun 18, 2004 58.15 59.27 58.15 58.93 5,471,177 +0.78(+1.35%)
Jun 17, 2004 57.52 58.36 57.52 58.15 2,213,504 +0.46(+0.80%)
Jun 16, 2004 57.89 58.02 57.55 57.69 3,504,603 -0.20(-0.35%)
Jun 15, 2004 58.16 58.21 57.54 57.89 2,847,897 +0.27(+0.47%)
Jun 14, 2004 57.93 58.16 57.44 57.62 2,919,271 -0.72(-1.24%)
Jun 10, 2004 57.82 58.38 57.82 58.35 2,446,395 +0.55(+0.95%)
Jun 09, 2004 58.20 58.41 57.80 57.80 2,609,685 -0.49(-0.84%)
Jun 08, 2004 57.38 58.33 57.38 58.28 2,882,032 +0.64(+1.12%)
Jun 07, 2004 57.43 57.86 57.28 57.64 3,610,262 +0.22(+0.38%)
Jun 04, 2004 57.72 57.96 57.35 57.43 2,568,308 +0.06(+0.11%)
Jun 03, 2004 57.83 58.12 57.36 57.36 2,410,043 -0.57(-0.98%)
Jun 02, 2004 57.82 58.10 57.38 57.93 2,708,250 +0.53(+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.