Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 42.16 42.58 42.16 42.50 3,855,841 +0.23(+0.54%)
Oct 28, 2004 42.20 42.63 42.13 42.27 4,111,935 -0.23(-0.54%)
Oct 27, 2004 41.53 42.63 41.35 42.50 6,450,922 +0.74(+1.77%)
Oct 26, 2004 41.31 41.78 41.23 41.76 6,649,336 +0.36(+0.86%)
Oct 25, 2004 41.29 41.67 41.12 41.40 5,342,030 -0.17(-0.41%)
Oct 22, 2004 42.65 42.73 41.42 41.57 7,309,743 -0.94(-2.22%)
Oct 21, 2004 42.16 42.61 41.94 42.51 7,415,612 +0.44(+1.04%)
Oct 20, 2004 41.38 42.24 41.00 42.07 9,760,257 +0.77(+1.87%)
Oct 19, 2004 42.07 42.19 41.23 41.30 8,939,768 -0.39(-0.93%)
Oct 18, 2004 41.09 41.98 40.16 41.69 26,412,986 -1.03(-2.41%)
Oct 15, 2004 42.54 43.03 42.54 42.72 5,851,116 +0.21(+0.49%)
Oct 14, 2004 42.81 42.91 42.35 42.51 5,530,770 -0.21(-0.49%)
Oct 13, 2004 43.53 43.61 42.23 42.72 6,838,258 -0.36(-0.83%)
Oct 12, 2004 43.36 43.39 43.02 43.08 4,089,666 -0.32(-0.74%)
Oct 11, 2004 43.55 43.76 43.40 43.40 2,847,160 -0.02(-0.05%)
Oct 08, 2004 43.70 43.70 43.19 43.42 4,773,072 -0.22(-0.50%)
Oct 07, 2004 44.91 44.91 43.64 43.64 4,862,514 -0.81(-1.82%)
Oct 06, 2004 43.62 44.51 43.42 44.45 6,306,538 +1.30(+3.02%)
Oct 05, 2004 43.25 43.26 42.79 43.15 5,386,933 -0.10(-0.23%)
Oct 04, 2004 43.91 44.02 43.25 43.25 5,449,542 -0.41(-0.94%)
Oct 01, 2004 43.83 44.24 43.66 43.66 6,537,990 -0.15(-0.35%)
Sep 30, 2004 43.10 44.01 43.01 43.81 7,510,347 +0.65(+1.51%)
Sep 29, 2004 43.20 43.33 42.90 43.16 4,917,822 -0.16(-0.37%)
Sep 28, 2004 42.87 43.42 42.68 43.32 7,521,664 +0.76(+1.78%)
Sep 27, 2004 43.10 43.10 42.56 42.56 6,036,205 -0.54(-1.26%)
Sep 24, 2004 43.21 43.50 43.10 43.10 5,812,967 -0.01(-0.03%)
Sep 23, 2004 43.84 43.90 43.12 43.12 7,256,078 -0.84(-1.91%)
Sep 22, 2004 44.48 44.48 43.84 43.95 5,394,782 -0.73(-1.64%)
Sep 21, 2004 44.52 44.81 44.05 44.69 5,527,301 +0.35(+0.78%)
Sep 20, 2004 45.01 45.06 44.29 44.34 5,089,951 -0.76(-1.68%)
Sep 17, 2004 44.95 45.34 44.78 45.10 6,512,253 +0.15(+0.33%)
Sep 16, 2004 45.03 45.32 44.87 44.95 4,263,438 +0.03(+0.06%)
Sep 15, 2004 45.98 45.98 44.92 44.92 6,779,300 -1.05(-2.29%)
Sep 14, 2004 46.38 46.39 45.94 45.98 4,080,722 -0.40(-0.86%)
Sep 13, 2004 46.40 46.54 46.17 46.38 4,164,870 -0.02(-0.05%)
Sep 10, 2004 45.96 46.41 45.76 46.40 3,365,008 +0.46(+1.00%)
Sep 09, 2004 46.07 46.17 45.88 45.94 3,252,749 +0.00(+0.00%)
Sep 08, 2004 46.14 46.14 45.66 45.94 4,115,586 -0.20(-0.44%)
Sep 07, 2004 46.13 46.34 45.89 46.14 3,988,360 +0.15(+0.33%)
Sep 03, 2004 45.78 46.11 45.67 45.99 3,246,908 +0.22(+0.48%)
Sep 02, 2004 45.34 45.80 45.09 45.77 4,125,078 +0.37(+0.82%)
Sep 01, 2004 44.99 45.53 44.99 45.39 3,749,971 +0.27(+0.61%)
Aug 31, 2004 44.58 45.18 44.46 45.12 4,578,126 +0.58(+1.30%)
Aug 30, 2004 44.65 44.80 44.44 44.54 2,703,323 -0.10(-0.22%)
Aug 27, 2004 44.35 44.76 44.25 44.64 2,071,026 +0.12(+0.26%)
Aug 26, 2004 44.50 44.91 44.40 44.52 2,951,021 +0.04(+0.09%)
Aug 25, 2004 44.02 44.57 43.66 44.48 3,823,715 +0.34(+0.77%)
Aug 24, 2004 44.21 44.34 43.93 44.15 2,439,744 +0.12(+0.27%)
Aug 23, 2004 43.93 44.35 43.83 44.02 2,853,731 +0.05(+0.11%)
Aug 20, 2004 43.61 44.07 43.58 43.98 3,258,408 +0.16(+0.36%)
Aug 19, 2004 43.69 43.92 43.59 43.82 4,087,293 -0.01(-0.02%)
Aug 18, 2004 42.84 43.83 42.63 43.83 5,032,818 +0.72(+1.68%)
Aug 17, 2004 42.81 43.28 42.81 43.10 5,253,501 +0.25(+0.58%)
Aug 16, 2004 42.81 43.02 42.59 42.86 5,300,412 +0.31(+0.73%)
Aug 13, 2004 42.81 43.01 42.29 42.55 3,834,484 -0.07(-0.17%)
Aug 12, 2004 43.29 43.38 42.59 42.62 5,817,347 -0.79(-1.82%)
Aug 11, 2004 43.44 43.55 42.84 43.41 6,208,334 -0.21(-0.48%)
Aug 10, 2004 43.83 43.90 42.92 43.61 7,267,212 +0.09(+0.20%)
Aug 09, 2004 43.72 44.19 43.48 43.53 4,666,655 -0.23(-0.53%)
Aug 06, 2004 44.24 44.48 43.64 43.76 5,893,281 -0.93(-2.08%)
Aug 05, 2004 45.38 45.84 44.64 44.69 4,704,622 -0.88(-1.94%)
Aug 04, 2004 45.14 45.83 44.99 45.57 3,684,076 +0.14(+0.30%)
Aug 03, 2004 45.61 45.66 45.15 45.43 3,242,893 -0.34(-0.74%)
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.