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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 56.93 57.73 56.85 57.41 3,495,146 +0.18(+0.32%)
May 28, 2004 57.52 57.69 57.02 57.22 2,439,154 -0.26(-0.46%)
May 27, 2004 57.22 58.04 57.12 57.49 4,053,288 +0.64(+1.13%)
May 26, 2004 56.65 57.05 56.52 56.84 2,714,752 +0.24(+0.43%)
May 25, 2004 55.86 56.78 55.27 56.60 4,584,978 +0.74(+1.32%)
May 24, 2004 56.12 56.81 55.79 55.86 3,320,034 -0.25(-0.45%)
May 21, 2004 55.79 56.57 55.77 56.11 2,918,237 +0.49(+0.88%)
May 20, 2004 55.79 56.00 55.51 55.63 3,605,237 -0.07(-0.13%)
May 19, 2004 56.17 57.13 55.63 55.70 3,809,608 -0.55(-0.97%)
May 18, 2004 56.38 56.57 55.96 56.25 4,371,445 -0.07(-0.12%)
May 17, 2004 56.00 56.77 56.00 56.32 4,099,984 -0.40(-0.70%)
May 14, 2004 56.85 57.24 56.41 56.72 4,042,796 -0.47(-0.83%)
May 13, 2004 57.52 57.86 57.01 57.19 3,708,679 -0.57(-0.98%)
May 12, 2004 56.57 57.79 56.51 57.76 4,159,389 +0.81(+1.43%)
May 11, 2004 57.16 57.65 56.56 56.95 4,057,130 +0.41(+0.73%)
May 10, 2004 56.61 56.81 56.09 56.53 4,565,324 -0.60(-1.05%)
May 07, 2004 57.15 57.97 56.92 57.13 3,315,010 -0.23(-0.40%)
May 06, 2004 57.60 57.89 56.86 57.36 4,166,482 -0.66(-1.14%)
May 05, 2004 58.54 58.77 58.00 58.03 3,610,262 -0.51(-0.87%)
May 04, 2004 58.49 59.04 58.21 58.54 4,245,098 -0.36(-0.61%)
May 03, 2004 58.54 59.31 58.38 58.89 3,393,330 +0.37(+0.64%)
Apr 30, 2004 58.23 59.10 58.21 58.52 4,419,767 +0.24(+0.42%)
Apr 29, 2004 58.68 59.21 58.16 58.28 4,679,110 -0.41(-0.69%)
Apr 28, 2004 59.48 59.58 58.61 58.68 3,987,233 -1.12(-1.88%)
Apr 27, 2004 59.06 59.94 59.06 59.81 4,745,017 +0.43(+0.72%)
Apr 26, 2004 59.22 59.73 59.21 59.38 4,298,740 -0.10(-0.17%)
Apr 23, 2004 58.40 60.02 58.20 59.48 7,473,217 +0.64(+1.09%)
Apr 22, 2004 56.69 59.00 56.69 58.84 7,077,774 +2.03(+3.57%)
Apr 21, 2004 56.30 57.10 56.10 56.81 3,230,187 +0.51(+0.90%)
Apr 20, 2004 56.84 57.46 56.29 56.30 4,026,540 -0.38(-0.67%)
Apr 19, 2004 56.81 57.60 56.00 56.68 7,792,408 +0.02(+0.04%)
Apr 16, 2004 56.37 56.73 55.88 56.66 3,301,858 +0.60(+1.06%)
Apr 15, 2004 55.94 56.25 55.56 56.07 3,070,296 +0.13(+0.23%)
Apr 14, 2004 55.25 56.15 55.22 55.94 2,750,661 +0.18(+0.33%)
Apr 13, 2004 56.52 56.61 55.70 55.75 3,543,320 -0.83(-1.47%)
Apr 12, 2004 55.92 56.59 55.90 56.59 2,235,670 +0.81(+1.44%)
Apr 08, 2004 56.13 56.33 55.55 55.78 3,459,089 -0.22(-0.39%)
Apr 07, 2004 55.91 56.16 55.68 56.00 4,363,169 -0.05(-0.10%)
Apr 06, 2004 55.73 56.09 55.56 56.05 2,442,701 +0.05(+0.10%)
Apr 05, 2004 55.42 56.01 55.37 56.00 3,306,143 +0.66(+1.19%)
Apr 02, 2004 55.49 55.59 54.95 55.34 4,269,037 +0.49(+0.90%)
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.