Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 43.92 44.75 43.65 44.75 497,549 +0.90(+2.05%)
Jun 29, 2004 45.15 45.15 43.85 43.85 353,344 -1.38(-3.06%)
Jun 28, 2004 44.78 45.63 44.64 45.23 184,535 +0.64(+1.45%)
Jun 25, 2004 44.73 45.06 44.39 44.59 234,600 -0.05(-0.10%)
Jun 24, 2004 44.96 45.01 44.48 44.64 279,423 -0.28(-0.62%)
Jun 23, 2004 44.88 45.17 44.79 44.92 166,241 +0.04(+0.08%)
Jun 22, 2004 44.94 44.94 44.75 44.88 321,572 -0.07(-0.15%)
Jun 21, 2004 44.54 44.94 44.40 44.94 175,655 +0.73(+1.65%)
Jun 18, 2004 43.72 44.36 43.64 44.22 274,930 +0.50(+1.15%)
Jun 17, 2004 43.29 43.90 43.05 43.71 183,357 +0.43(+0.99%)
Jun 16, 2004 42.86 43.40 42.51 43.28 128,478 +0.43(+1.00%)
Jun 15, 2004 41.90 42.86 41.90 42.85 229,678 +1.07(+2.55%)
Jun 14, 2004 42.41 42.41 41.61 41.78 236,419 -0.62(-1.46%)
Jun 10, 2004 42.44 42.84 41.84 42.40 234,172 -0.03(-0.07%)
Jun 09, 2004 42.58 43.15 42.33 42.43 131,259 -0.38(-0.90%)
Jun 08, 2004 42.77 42.91 42.42 42.81 125,804 +0.11(+0.26%)
Jun 07, 2004 42.39 42.79 42.16 42.70 102,590 +0.36(+0.84%)
Jun 04, 2004 42.36 42.86 42.07 42.35 126,445 +0.22(+0.51%)
Jun 03, 2004 42.78 42.78 41.98 42.13 178,329 -0.55(-1.29%)
Jun 02, 2004 41.74 42.68 41.74 42.68 189,776 +0.90(+2.15%)
Jun 01, 2004 42.34 42.38 41.54 41.78 259,525 -0.51(-1.22%)
May 28, 2004 42.02 42.67 42.02 42.30 278,353 +0.28(+0.67%)
May 27, 2004 41.74 42.02 41.43 42.02 281,884 +0.69(+1.67%)
May 26, 2004 40.62 41.49 40.20 41.33 274,396 +0.85(+2.10%)
May 25, 2004 39.49 40.70 39.49 40.48 445,024 +1.11(+2.83%)
May 24, 2004 39.82 40.43 39.36 39.36 252,358 -0.27(-0.68%)
May 21, 2004 39.49 39.73 39.45 39.63 329,060 +0.29(+0.74%)
May 20, 2004 38.79 39.48 38.70 39.34 240,698 +1.01(+2.63%)
May 19, 2004 39.01 39.88 38.33 38.34 397,632 -1.14(-2.89%)
May 18, 2004 38.34 39.48 38.18 39.48 359,549 +0.93(+2.43%)
May 17, 2004 38.61 39.35 38.00 38.54 262,200 -0.07(-0.17%)
May 14, 2004 38.14 38.98 37.95 38.61 185,176 +0.56(+1.47%)
May 13, 2004 37.86 38.23 37.58 38.05 173,302 +0.19(+0.49%)
May 12, 2004 37.39 37.86 36.99 37.86 277,711 +0.57(+1.53%)
May 11, 2004 37.06 38.41 37.06 37.29 354,306 +0.13(+0.35%)
May 10, 2004 37.73 37.90 36.36 37.16 422,451 -0.89(-2.33%)
May 07, 2004 39.19 39.19 38.05 38.05 408,223 -1.37(-3.49%)
May 06, 2004 39.12 39.54 38.79 39.42 282,525 +0.36(+0.93%)
May 05, 2004 39.17 39.32 39.02 39.06 203,362 -0.11(-0.29%)
May 04, 2004 39.07 39.85 38.80 39.17 455,400 +0.19(+0.48%)
May 03, 2004 38.79 39.12 38.70 38.98 358,051 -0.16(-0.41%)
Apr 30, 2004 39.26 39.68 38.93 39.14 177,046 -0.29(-0.73%)
Apr 29, 2004 40.15 40.35 38.91 39.43 184,962 -0.83(-2.07%)
Apr 28, 2004 40.94 40.94 40.16 40.26 101,413 -0.52(-1.28%)
Apr 27, 2004 40.62 41.05 40.38 40.78 260,916 +0.13(+0.32%)
Apr 26, 2004 40.25 40.99 40.11 40.65 203,256 +0.40(+1.00%)
Apr 23, 2004 40.84 40.88 39.74 40.25 161,855 -0.45(-1.10%)
Apr 22, 2004 39.89 41.33 39.87 40.70 263,484 +0.79(+1.99%)
Apr 21, 2004 40.10 40.43 39.68 39.91 322,000 -0.20(-0.49%)
Apr 20, 2004 42.11 42.13 40.09 40.10 447,591 -2.00(-4.75%)
Apr 19, 2004 41.76 42.30 40.85 42.10 308,841 +0.53(+1.28%)
Apr 16, 2004 41.04 42.11 40.95 41.57 279,209 +0.55(+1.34%)
Apr 15, 2004 40.06 41.11 40.06 41.02 382,549 +1.01(+2.52%)
Apr 14, 2004 40.01 41.07 39.55 40.01 595,433 -0.47(-1.15%)
Apr 13, 2004 40.20 41.33 38.72 40.48 810,778 +0.28(+0.70%)
Apr 12, 2004 43.15 43.15 39.28 40.20 681,870 -3.19(-7.35%)
Apr 08, 2004 44.07 44.12 43.37 43.38 592,973 -0.27(-0.62%)
Apr 07, 2004 44.26 45.21 43.25 43.65 1,094,267 -0.84(-1.89%)
Apr 06, 2004 46.65 46.73 44.37 44.50 810,243 -2.90(-6.11%)
Apr 05, 2004 50.01 50.01 47.03 47.39 466,526 -2.56(-5.13%)
Apr 02, 2004 50.76 50.78 49.95 49.95 244,655 -0.80(-1.58%)
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.