Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 44.76 44.76 44.15 44.33 1,229,700 -0.43(-0.97%)
May 27, 2004 44.45 45.22 44.15 44.76 2,000,900 +0.49(+1.12%)
May 26, 2004 43.73 44.47 43.65 44.27 2,807,800 +0.37(+0.83%)
May 25, 2004 42.42 43.97 42.25 43.90 1,760,400 +1.38(+3.25%)
May 24, 2004 42.54 42.87 42.44 42.53 1,001,800 -0.13(-0.30%)
May 21, 2004 42.45 42.74 42.28 42.65 1,108,400 +0.38(+0.89%)
May 20, 2004 41.75 42.40 41.71 42.28 1,262,000 +0.56(+1.33%)
May 19, 2004 41.70 41.92 41.50 41.72 1,019,600 +0.20(+0.48%)
May 18, 2004 41.50 41.67 41.31 41.53 1,453,300 -0.10(-0.24%)
May 17, 2004 41.88 42.24 41.51 41.62 1,397,200 -0.57(-1.35%)
May 14, 2004 41.56 42.35 41.26 42.20 1,162,000 +0.54(+1.28%)
May 13, 2004 41.78 41.79 41.56 41.66 1,439,800 -0.26(-0.63%)
May 12, 2004 41.34 41.99 41.30 41.92 1,429,900 +0.26(+0.64%)
May 11, 2004 41.35 41.76 41.15 41.66 1,297,900 +0.24(+0.57%)
May 10, 2004 42.03 42.28 41.20 41.42 2,049,800 -0.85(-2.02%)
May 07, 2004 42.40 42.83 41.99 42.28 1,758,500 -0.31(-0.73%)
May 06, 2004 42.17 42.67 42.00 42.59 1,151,600 +0.19(+0.44%)
May 05, 2004 42.33 42.76 42.10 42.40 1,298,400 +0.02(+0.05%)
May 04, 2004 42.62 42.92 42.17 42.38 2,563,100 -0.11(-0.25%)
May 03, 2004 42.00 42.50 41.75 42.49 1,924,500 +0.49(+1.17%)
Apr 30, 2004 40.99 42.86 40.68 42.00 4,877,900 +1.97(+4.93%)
Apr 29, 2004 39.06 40.03 39.06 40.03 1,551,600 +0.94(+2.39%)
Apr 28, 2004 39.51 39.51 38.97 39.09 715,100 -0.41(-1.04%)
Apr 27, 2004 39.72 39.97 39.38 39.50 999,200 +0.04(+0.11%)
Apr 26, 2004 39.36 39.67 39.26 39.46 588,500 +0.10(+0.25%)
Apr 23, 2004 39.53 39.76 39.30 39.35 581,000 -0.26(-0.67%)
Apr 22, 2004 38.95 39.76 38.92 39.62 868,400 +0.88(+2.26%)
Apr 21, 2004 38.60 38.99 38.20 38.74 1,255,500 -0.01(-0.01%)
Apr 20, 2004 39.74 39.80 38.75 38.75 1,135,100 -0.78(-1.96%)
Apr 19, 2004 39.65 39.65 39.14 39.53 736,900 +0.02(+0.05%)
Apr 16, 2004 39.92 39.97 39.49 39.51 744,700 -0.18(-0.45%)
Apr 15, 2004 39.37 39.74 39.20 39.69 866,500 +0.27(+0.67%)
Apr 14, 2004 38.99 39.49 38.98 39.42 1,290,900 +0.42(+1.08%)
Apr 13, 2004 39.15 39.38 38.90 39.00 1,227,300 -0.15(-0.40%)
Apr 12, 2004 38.95 39.27 38.94 39.15 984,700 +0.33(+0.86%)
Apr 08, 2004 39.31 39.50 38.60 38.82 746,800 -0.03(-0.06%)
Apr 07, 2004 38.83 39.12 38.53 38.85 1,293,200 -0.23(-0.59%)
Apr 06, 2004 38.74 39.14 38.59 39.08 1,305,200 +0.87(+2.26%)
Apr 05, 2004 37.95 38.21 37.58 38.21 879,300 +0.20(+0.53%)
Apr 02, 2004 38.38 38.50 37.69 38.01 1,392,100 -0.03(-0.09%)
Apr 01, 2004 37.94 38.95 37.78 38.04 1,854,000 +0.11(+0.29%)
Mar 31, 2004 37.60 37.95 37.17 37.94 1,299,600 +0.25(+0.66%)
Mar 30, 2004 37.40 37.77 37.35 37.69 1,191,800 +0.17(+0.44%)
Mar 29, 2004 37.38 37.86 37.26 37.52 1,050,300 +0.15(+0.40%)
Mar 26, 2004 37.67 37.72 37.25 37.37 1,251,900 -0.30(-0.81%)
Mar 25, 2004 37.22 37.95 36.80 37.67 6,092,900 +2.39(+6.77%)
Mar 24, 2004 35.49 35.88 35.19 35.28 1,239,500 -0.20(-0.56%)
Mar 23, 2004 35.87 35.87 35.37 35.49 1,353,800 -0.29(-0.82%)
Mar 22, 2004 35.95 36.03 35.55 35.78 1,108,400 -0.40(-1.09%)
Mar 19, 2004 36.33 36.34 35.83 36.17 1,163,700 -0.45(-1.23%)
Mar 18, 2004 36.42 36.90 36.17 36.62 943,200 +0.08(+0.21%)
Mar 17, 2004 35.95 36.63 35.94 36.55 1,263,700 +0.69(+1.94%)
Mar 16, 2004 35.62 36.03 35.52 35.85 1,244,200 +0.20(+0.58%)
Mar 15, 2004 35.97 36.08 35.42 35.65 1,245,100 -0.60(-1.67%)
Mar 12, 2004 36.17 36.29 35.94 36.26 946,700 +0.01(+0.04%)
Mar 11, 2004 36.79 36.80 36.04 36.24 2,067,300 -0.55(-1.51%)
Mar 10, 2004 36.20 37.44 36.17 36.79 2,337,700 +0.92(+2.56%)
Mar 09, 2004 35.75 35.97 35.62 35.88 972,500 +0.15(+0.42%)
Mar 08, 2004 36.13 36.13 35.72 35.72 493,800 -0.40(-1.11%)
Mar 05, 2004 35.92 36.63 35.83 36.12 1,092,100 +0.12(+0.35%)
Mar 04, 2004 35.92 36.08 35.58 36.00 1,298,100 +0.02(+0.06%)
Mar 03, 2004 35.49 36.00 35.42 35.98 957,600 +0.43(+1.21%)
Mar 02, 2004 35.67 35.72 35.30 35.55 856,200 -0.20(-0.56%)
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.