Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 49.40 50.45 49.30 50.21 6,552,720 +0.75(+1.51%)
Sep 29, 2004 49.51 49.67 49.17 49.47 4,290,761 -0.18(-0.37%)
Sep 28, 2004 49.14 49.76 48.92 49.65 6,562,594 +0.87(+1.78%)
Sep 27, 2004 49.40 49.40 48.78 48.78 5,266,543 -0.62(-1.26%)
Sep 24, 2004 49.52 49.86 49.40 49.40 5,071,769 -0.01(-0.03%)
Sep 23, 2004 50.25 50.32 49.42 49.42 6,330,872 -0.96(-1.91%)
Sep 22, 2004 50.99 50.99 50.25 50.38 4,706,906 -0.84(-1.64%)
Sep 21, 2004 51.03 51.36 50.48 51.22 4,822,528 +0.40(+0.78%)
Sep 20, 2004 51.58 51.65 50.77 50.82 4,440,943 -0.87(-1.68%)
Sep 17, 2004 51.52 51.97 51.32 51.69 5,681,891 +0.17(+0.33%)
Sep 16, 2004 51.61 51.94 51.43 51.52 3,719,817 +0.03(+0.06%)
Sep 15, 2004 52.69 52.69 51.49 51.49 5,914,887 -1.21(-2.29%)
Sep 14, 2004 53.15 53.17 52.65 52.69 3,560,399 -0.46(-0.86%)
Sep 13, 2004 53.18 53.35 52.91 53.15 3,633,817 -0.03(-0.05%)
Sep 10, 2004 52.68 53.19 52.45 53.18 2,935,943 +0.53(+1.00%)
Sep 09, 2004 52.81 52.92 52.59 52.65 2,837,999 +0.00(+0.00%)
Sep 08, 2004 52.88 52.88 52.34 52.65 3,590,817 -0.23(-0.44%)
Sep 07, 2004 52.87 53.11 52.60 52.88 3,479,813 +0.18(+0.33%)
Sep 03, 2004 52.47 52.85 52.34 52.71 2,832,903 +0.25(+0.48%)
Sep 02, 2004 51.97 52.49 51.68 52.46 3,599,099 +0.43(+0.82%)
Sep 01, 2004 51.56 52.18 51.56 52.03 3,271,821 +0.31(+0.61%)
Aug 31, 2004 51.10 51.78 50.96 51.71 3,994,380 +0.67(+1.30%)
Aug 30, 2004 51.17 51.35 50.93 51.05 2,358,629 -0.11(-0.22%)
Aug 27, 2004 50.83 51.30 50.72 51.16 1,806,955 +0.13(+0.26%)
Aug 26, 2004 51.00 51.48 50.89 51.03 2,574,743 +0.04(+0.09%)
Aug 25, 2004 50.45 51.08 50.04 50.99 3,336,162 +0.39(+0.77%)
Aug 24, 2004 50.67 50.82 50.35 50.60 2,128,658 +0.14(+0.27%)
Aug 23, 2004 50.35 50.83 50.23 50.46 2,489,858 +0.06(+0.11%)
Aug 20, 2004 49.98 50.52 49.95 50.40 2,842,936 +0.18(+0.36%)
Aug 19, 2004 50.08 50.33 49.96 50.22 3,566,132 -0.01(-0.03%)
Aug 18, 2004 49.10 50.23 48.86 50.23 4,391,095 +0.83(+1.68%)
Aug 17, 2004 49.07 49.60 49.07 49.40 4,583,639 +0.28(+0.58%)
Aug 16, 2004 49.07 49.31 48.82 49.12 4,624,569 +0.36(+0.73%)
Aug 13, 2004 49.07 49.29 48.47 48.76 3,345,558 -0.08(-0.17%)
Aug 12, 2004 49.62 49.72 48.82 48.84 5,075,591 -0.90(-1.82%)
Aug 11, 2004 49.79 49.91 49.10 49.75 5,416,724 -0.24(-0.48%)
Aug 10, 2004 50.23 50.32 49.19 49.99 6,340,587 +0.10(+0.20%)
Aug 09, 2004 50.11 50.65 49.83 49.89 4,071,621 -0.26(-0.53%)
Aug 06, 2004 50.71 50.98 50.01 50.15 5,141,843 -1.07(-2.08%)
Aug 05, 2004 52.01 52.54 51.16 51.22 4,104,747 -1.01(-1.94%)
Aug 04, 2004 51.74 52.52 51.56 52.23 3,214,328 +0.16(+0.30%)
Aug 03, 2004 52.28 52.33 51.75 52.07 2,829,399 -0.39(-0.74%)
Aug 02, 2004 51.68 52.65 51.43 52.46 3,841,332 +0.75(+1.44%)
Jul 30, 2004 51.56 51.87 51.44 51.71 3,002,514 +0.15(+0.29%)
Jul 29, 2004 51.92 51.92 51.24 51.56 4,495,410 +0.08(+0.16%)
Jul 28, 2004 52.15 52.15 50.70 51.48 7,156,950 -0.67(-1.28%)
Jul 27, 2004 51.48 52.41 51.24 52.15 4,442,217 +0.89(+1.74%)
Jul 26, 2004 51.88 52.12 51.09 51.26 5,335,820 -0.62(-1.20%)
Jul 23, 2004 52.56 52.59 51.68 51.88 4,363,065 -0.68(-1.29%)
Jul 22, 2004 52.13 52.81 52.12 52.56 5,997,542 +0.08(+0.14%)
Jul 21, 2004 53.50 53.50 52.40 52.48 5,665,009 -0.89(-1.67%)
Jul 20, 2004 52.40 53.37 52.28 53.37 7,919,483 +1.22(+2.35%)
Jul 19, 2004 53.69 53.69 51.61 52.15 16,756,777 -3.01(-5.45%)
Jul 16, 2004 56.07 56.07 55.12 55.16 4,053,147 -0.49(-0.88%)
Jul 15, 2004 55.38 56.00 55.37 55.65 3,303,195 +0.27(+0.49%)
Jul 14, 2004 54.36 55.68 54.36 55.38 3,256,532 +0.51(+0.93%)
Jul 13, 2004 54.91 55.18 54.72 54.87 3,629,358 -0.33(-0.59%)
Jul 12, 2004 55.11 55.26 54.60 55.19 2,557,543 +0.16(+0.29%)
Jul 09, 2004 55.38 55.69 54.82 55.04 2,836,884 -0.06(-0.10%)
Jul 08, 2004 55.53 55.88 55.03 55.09 3,732,399 -0.43(-0.78%)
Jul 07, 2004 54.97 55.53 54.86 55.53 3,908,699 +0.55(+1.01%)
Jul 06, 2004 54.67 55.24 54.63 54.97 3,672,358 +0.03(+0.06%)
Jul 02, 2004 55.46 55.50 54.89 54.94 2,726,358 -0.42(-0.76%)
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.