Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 44.57 45.16 44.45 45.11 4,579,352 +0.58(+1.30%)
Aug 30, 2004 44.64 44.79 44.42 44.53 2,704,047 -0.10(-0.22%)
Aug 27, 2004 44.34 44.75 44.24 44.63 2,071,581 +0.11(+0.26%)
Aug 26, 2004 44.49 44.90 44.39 44.51 2,951,811 +0.04(+0.09%)
Aug 25, 2004 44.01 44.56 43.65 44.47 3,824,738 +0.34(+0.77%)
Aug 24, 2004 44.20 44.33 43.91 44.13 2,440,397 +0.12(+0.27%)
Aug 23, 2004 43.92 44.34 43.82 44.01 2,854,494 +0.05(+0.11%)
Aug 20, 2004 43.60 44.06 43.57 43.96 3,259,280 +0.16(+0.36%)
Aug 19, 2004 43.68 43.90 43.58 43.80 4,088,387 -0.01(-0.02%)
Aug 18, 2004 42.83 43.82 42.62 43.82 5,034,165 +0.72(+1.68%)
Aug 17, 2004 42.80 43.27 42.80 43.09 5,254,907 +0.25(+0.58%)
Aug 16, 2004 42.80 43.01 42.58 42.85 5,301,831 +0.31(+0.73%)
Aug 13, 2004 42.80 42.99 42.28 42.53 3,835,510 -0.07(-0.17%)
Aug 12, 2004 43.28 43.37 42.58 42.61 5,818,904 -0.79(-1.82%)
Aug 11, 2004 43.43 43.54 42.83 43.39 6,209,996 -0.21(-0.48%)
Aug 10, 2004 43.82 43.89 42.91 43.60 7,269,157 +0.09(+0.20%)
Aug 09, 2004 43.71 44.18 43.47 43.51 4,667,904 -0.23(-0.53%)
Aug 06, 2004 44.23 44.47 43.62 43.74 5,894,858 -0.93(-2.08%)
Aug 05, 2004 45.37 45.83 44.63 44.68 4,705,881 -0.88(-1.94%)
Aug 04, 2004 45.13 45.81 44.98 45.56 3,685,062 +0.14(+0.30%)
Aug 03, 2004 45.60 45.65 45.14 45.42 3,243,760 -0.34(-0.74%)
Aug 02, 2004 45.08 45.92 44.86 45.76 4,403,890 +0.65(+1.44%)
Jul 30, 2004 44.98 45.24 44.87 45.11 3,442,228 +0.13(+0.29%)
Jul 29, 2004 45.29 45.29 44.69 44.98 5,153,756 +0.07(+0.16%)
Jul 28, 2004 45.49 45.49 44.23 44.91 8,205,075 -0.58(-1.28%)
Jul 27, 2004 44.90 45.71 44.69 45.49 5,092,774 +0.78(+1.74%)
Jul 26, 2004 45.25 45.46 44.57 44.71 6,117,244 -0.54(-1.20%)
Jul 23, 2004 45.84 45.87 45.08 45.25 5,002,030 -0.59(-1.29%)
Jul 22, 2004 45.47 46.06 45.46 45.84 6,875,874 +0.07(+0.14%)
Jul 21, 2004 46.66 46.66 45.71 45.78 6,494,642 -0.78(-1.67%)
Jul 20, 2004 45.71 46.55 45.60 46.55 9,079,280 +1.07(+2.35%)
Jul 19, 2004 46.83 46.83 45.02 45.49 19,210,784 -2.62(-5.45%)
Jul 16, 2004 48.91 48.91 48.08 48.11 4,646,724 -0.43(-0.88%)
Jul 15, 2004 48.30 48.85 48.30 48.54 3,786,943 +0.24(+0.49%)
Jul 14, 2004 47.41 48.57 47.41 48.30 3,733,447 +0.44(+0.93%)
Jul 13, 2004 47.90 48.13 47.73 47.86 4,160,872 -0.28(-0.59%)
Jul 12, 2004 48.07 48.20 47.62 48.14 2,932,092 +0.14(+0.29%)
Jul 09, 2004 48.31 48.58 47.81 48.01 3,252,342 -0.05(-0.10%)
Jul 08, 2004 48.43 48.75 48.00 48.05 4,279,003 -0.38(-0.78%)
Jul 07, 2004 47.95 48.44 47.85 48.43 4,481,122 +0.48(+1.01%)
Jul 06, 2004 47.69 48.18 47.65 47.95 4,210,170 +0.03(+0.06%)
Jul 02, 2004 48.38 48.41 47.87 47.92 3,125,630 -0.37(-0.76%)
Jul 01, 2004 49.29 49.35 48.08 48.29 4,796,807 -1.01(-2.04%)
Jun 30, 2004 49.19 49.45 48.83 49.30 5,604,917 +0.12(+0.23%)
Jun 29, 2004 48.58 49.29 48.48 49.18 4,706,429 +0.61(+1.25%)
Jun 28, 2004 48.77 49.05 48.36 48.58 3,406,076 +0.02(+0.03%)
Jun 25, 2004 48.53 48.94 48.24 48.56 5,366,282 +0.04(+0.09%)
Jun 24, 2004 48.83 48.92 48.45 48.52 3,424,882 -0.53(-1.08%)
Jun 23, 2004 48.76 49.13 48.50 49.05 5,458,121 +0.03(+0.06%)
Jun 22, 2004 48.08 49.02 47.81 49.02 6,932,840 +1.22(+2.54%)
Jun 21, 2004 47.59 48.14 47.59 47.80 4,435,294 +0.10(+0.22%)
Jun 18, 2004 47.06 47.97 47.06 47.70 6,759,934 +0.64(+1.35%)
Jun 17, 2004 46.55 47.23 46.55 47.06 2,734,903 +0.37(+0.80%)
Jun 16, 2004 46.86 46.96 46.58 46.69 4,330,126 -0.16(-0.35%)
Jun 15, 2004 47.07 47.11 46.57 46.86 3,518,730 +0.22(+0.47%)
Jun 14, 2004 46.88 47.07 46.49 46.64 3,606,917 -0.59(-1.24%)
Jun 10, 2004 46.80 47.25 46.80 47.22 3,022,653 +0.44(+0.95%)
Jun 09, 2004 47.10 47.27 46.78 46.78 3,224,407 -0.39(-0.84%)
Jun 08, 2004 46.44 47.21 46.44 47.17 3,560,906 +0.52(+1.12%)
Jun 07, 2004 46.48 46.83 46.36 46.65 4,460,673 +0.18(+0.38%)
Jun 04, 2004 46.72 46.91 46.42 46.48 3,173,284 +0.05(+0.11%)
Jun 03, 2004 46.81 47.04 46.43 46.43 2,977,738 -0.46(-0.98%)
Jun 02, 2004 46.80 47.03 46.44 46.89 3,346,189 +0.43(+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.