Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 46.24 46.41 45.88 46.24 3,584,049 -0.18(-0.39%)
May 27, 2004 46.41 46.74 46.20 46.42 3,819,863 +0.34(+0.74%)
May 26, 2004 45.78 46.37 45.66 46.08 6,543,511 +0.85(+1.87%)
May 25, 2004 44.42 45.34 44.25 45.23 4,874,651 +0.82(+1.84%)
May 24, 2004 45.25 45.25 44.13 44.42 5,340,224 -0.76(-1.68%)
May 21, 2004 45.44 45.62 44.87 45.18 3,385,360 -0.21(-0.46%)
May 20, 2004 45.31 45.54 44.84 45.38 4,726,152 +0.27(+0.60%)
May 19, 2004 45.63 45.82 45.00 45.11 4,392,827 -0.43(-0.95%)
May 18, 2004 45.77 46.01 45.36 45.55 4,281,293 -0.23(-0.49%)
May 17, 2004 45.72 46.04 45.41 45.77 6,191,384 -0.58(-1.25%)
May 14, 2004 45.98 46.75 45.80 46.35 3,141,102 +0.37(+0.81%)
May 13, 2004 46.16 46.41 45.86 45.98 3,515,536 -0.28(-0.61%)
May 12, 2004 45.97 46.44 45.24 46.26 5,596,433 -0.09(-0.19%)
May 11, 2004 46.41 46.88 46.19 46.35 5,155,716 -0.33(-0.71%)
May 10, 2004 47.42 47.79 46.18 46.68 7,998,227 -0.73(-1.55%)
May 07, 2004 48.01 48.29 47.39 47.42 5,543,215 -0.45(-0.93%)
May 06, 2004 46.95 48.09 46.91 47.86 5,799,423 +0.58(+1.23%)
May 05, 2004 47.12 47.60 47.07 47.28 4,532,084 +0.00(+0.00%)
May 04, 2004 46.88 47.68 46.76 47.28 6,229,305 +0.43(+0.92%)
May 03, 2004 46.33 47.06 46.32 46.85 4,798,649 +0.52(+1.12%)
Apr 30, 2004 46.24 46.90 46.09 46.32 4,922,133 +0.26(+0.56%)
Apr 29, 2004 46.27 46.86 45.67 46.07 4,451,302 -0.16(-0.34%)
Apr 28, 2004 46.22 46.35 45.87 46.22 4,279,222 -0.08(-0.18%)
Apr 27, 2004 46.26 47.00 46.08 46.31 4,729,020 +0.27(+0.59%)
Apr 26, 2004 46.01 46.40 45.69 46.04 3,410,216 +0.13(+0.27%)
Apr 23, 2004 46.30 46.52 45.75 45.91 4,607,449 -0.55(-1.18%)
Apr 22, 2004 46.07 46.92 45.83 46.46 5,812,489 +0.38(+0.83%)
Apr 21, 2004 45.35 46.35 45.02 46.07 5,347,075 +0.73(+1.61%)
Apr 20, 2004 46.07 46.33 45.35 45.35 5,840,691 -0.72(-1.57%)
Apr 19, 2004 45.50 46.28 45.50 46.07 7,860,881 +0.60(+1.31%)
Apr 16, 2004 45.80 46.04 45.20 45.47 7,868,370 -0.28(-0.62%)
Apr 15, 2004 44.55 45.75 44.44 45.75 9,661,670 +1.56(+3.54%)
Apr 14, 2004 43.32 44.19 43.32 44.19 5,292,902 +0.67(+1.54%)
Apr 13, 2004 43.74 43.82 43.37 43.52 5,471,674 +0.08(+0.19%)
Apr 12, 2004 43.61 43.61 43.16 43.44 2,415,656 +0.21(+0.48%)
Apr 08, 2004 43.87 44.03 42.81 43.23 5,723,899 -0.33(-0.75%)
Apr 07, 2004 43.15 43.86 42.97 43.56 6,236,954 +0.39(+0.90%)
Apr 06, 2004 43.09 43.30 42.75 43.17 3,268,409 -0.23(-0.54%)
Apr 05, 2004 43.27 43.41 42.88 43.40 5,903,946 +0.28(+0.65%)
Apr 02, 2004 43.18 43.56 42.96 43.12 7,844,789 +0.69(+1.63%)
Apr 01, 2004 42.30 42.63 42.06 42.43 8,518,611 +0.44(+1.05%)
Mar 31, 2004 42.65 42.90 41.92 41.99 9,481,623 +0.69(+1.67%)
Mar 30, 2004 41.42 41.54 41.04 41.30 5,487,926 +0.13(+0.30%)
Mar 29, 2004 40.95 41.47 40.90 41.17 6,760,364 +0.38(+0.92%)
Mar 26, 2004 41.05 41.22 40.58 40.79 7,997,749 -0.31(-0.76%)
Mar 25, 2004 41.73 41.73 40.49 41.11 10,091,233 -0.62(-1.49%)
Mar 24, 2004 42.46 42.53 41.45 41.73 7,914,099 -0.67(-1.57%)
Mar 23, 2004 42.83 43.15 42.37 42.40 5,088,477 -0.26(-0.60%)
Mar 22, 2004 43.07 43.45 42.51 42.65 5,200,807 -0.42(-0.98%)
Mar 19, 2004 43.57 43.72 43.02 43.07 4,803,589 -0.75(-1.70%)
Mar 18, 2004 43.49 44.04 43.32 43.82 4,602,032 -0.01(-0.01%)
Mar 17, 2004 44.28 44.29 43.52 43.83 5,474,542 -0.53(-1.19%)
Mar 16, 2004 43.93 44.54 43.93 44.35 4,858,240 +0.62(+1.42%)
Mar 15, 2004 44.15 44.25 43.56 43.73 4,924,204 -0.78(-1.76%)
Mar 12, 2004 43.68 44.52 43.52 44.52 4,874,173 +1.10(+2.54%)
Mar 11, 2004 44.23 44.37 43.31 43.41 6,132,590 -0.83(-1.87%)
Mar 10, 2004 45.13 45.18 44.15 44.24 6,239,025 -0.85(-1.89%)
Mar 09, 2004 45.73 45.88 44.42 45.09 7,832,679 -0.60(-1.30%)
Mar 08, 2004 46.19 46.43 45.63 45.69 3,181,891 -0.41(-0.90%)
Mar 05, 2004 45.82 46.34 45.65 46.10 3,584,209 +0.21(+0.47%)
Mar 04, 2004 45.91 45.92 45.30 45.89 3,299,320 +0.03(+0.05%)
Mar 03, 2004 45.56 45.93 45.06 45.87 2,597,934 +0.28(+0.62%)
Mar 02, 2004 46.00 46.32 45.33 45.58 3,061,754 -0.51(-1.10%)
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.