Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 45.75 46.31 45.52 46.14 1,564,800 +0.65(+1.43%)
Jun 29, 2004 45.39 45.60 45.24 45.49 1,811,200 +0.10(+0.22%)
Jun 28, 2004 45.49 45.69 45.27 45.39 1,440,300 -0.04(-0.09%)
Jun 25, 2004 45.40 45.69 45.10 45.43 3,747,700 +0.12(+0.26%)
Jun 24, 2004 45.70 45.75 45.29 45.31 1,569,100 -0.36(-0.79%)
Jun 23, 2004 45.72 45.95 45.55 45.67 2,524,200 +0.04(+0.09%)
Jun 22, 2004 44.70 45.98 44.63 45.63 3,106,700 +1.26(+2.84%)
Jun 21, 2004 44.50 45.21 44.34 44.37 1,974,800 +0.19(+0.43%)
Jun 18, 2004 43.69 44.22 43.40 44.18 1,293,900 +0.33(+0.75%)
Jun 17, 2004 43.90 44.45 43.79 43.85 1,589,900 -0.28(-0.63%)
Jun 16, 2004 43.75 44.27 43.61 44.13 1,634,300 +0.34(+0.78%)
Jun 15, 2004 43.75 44.15 43.73 43.79 2,427,800 -0.19(-0.43%)
Jun 14, 2004 44.35 44.69 43.89 43.98 2,557,200 -0.76(-1.70%)
Jun 10, 2004 44.90 45.05 44.60 44.74 2,097,900 -0.16(-0.36%)
Jun 09, 2004 45.24 45.24 44.39 44.90 3,589,300 -0.34(-0.75%)
Jun 08, 2004 45.50 45.68 45.20 45.24 3,029,800 -0.36(-0.79%)
Jun 07, 2004 45.07 45.80 44.96 45.60 2,863,300 +0.78(+1.74%)
Jun 04, 2004 45.25 45.94 44.72 44.82 1,993,500 +0.27(+0.61%)
Jun 03, 2004 44.50 44.92 44.29 44.55 1,385,600 -0.40(-0.89%)
Jun 02, 2004 45.03 45.15 44.45 44.95 2,619,800 -0.08(-0.18%)
Jun 01, 2004 44.65 45.22 44.20 45.03 2,459,600 +0.70(+1.58%)
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%)
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.