Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 39.13 39.15 38.64 38.79 7,803,422 -0.20(-0.51%)
May 27, 2004 38.93 39.10 38.61 38.98 15,233,816 +0.15(+0.38%)
May 26, 2004 38.67 38.91 38.40 38.84 11,370,959 +0.10(+0.26%)
May 25, 2004 37.92 38.74 37.86 38.74 13,345,543 +0.77(+2.02%)
May 24, 2004 38.43 38.51 37.76 37.97 12,920,192 -0.25(-0.65%)
May 21, 2004 38.35 38.52 37.86 38.22 13,273,053 +0.25(+0.65%)
May 20, 2004 38.79 38.88 37.84 37.97 21,789,532 -0.67(-1.74%)
May 19, 2004 39.93 40.07 38.57 38.64 15,106,183 -1.03(-2.59%)
May 18, 2004 40.27 40.32 39.18 39.67 12,409,939 -0.33(-0.83%)
May 17, 2004 39.71 40.27 39.60 40.01 9,811,995 -0.23(-0.56%)
May 14, 2004 40.42 40.84 39.99 40.23 10,290,516 -0.33(-0.80%)
May 13, 2004 40.37 40.98 40.26 40.56 9,598,332 -0.10(-0.24%)
May 12, 2004 40.31 40.74 39.59 40.66 16,567,976 +0.19(+0.47%)
May 11, 2004 40.69 40.86 40.17 40.47 10,182,203 -0.11(-0.26%)
May 10, 2004 40.06 41.03 39.57 40.57 15,811,341 +0.19(+0.47%)
May 07, 2004 40.74 41.80 40.37 40.38 10,872,553 -0.59(-1.44%)
May 06, 2004 41.13 41.39 40.50 40.97 9,737,813 -0.48(-1.15%)
May 05, 2004 40.98 41.69 40.72 41.44 12,021,397 +0.53(+1.30%)
May 04, 2004 41.25 41.35 40.51 40.91 13,967,352 -0.17(-0.41%)
May 03, 2004 40.77 41.41 40.31 41.08 13,700,802 +1.08(+2.71%)
Apr 30, 2004 41.37 41.41 39.89 40.00 14,822,709 -1.21(-2.94%)
Apr 29, 2004 41.65 42.11 40.88 41.21 12,272,716 -0.36(-0.87%)
Apr 28, 2004 42.16 42.41 41.52 41.57 13,806,294 -0.92(-2.17%)
Apr 27, 2004 42.08 42.54 41.66 42.49 14,431,910 +0.62(+1.47%)
Apr 26, 2004 41.88 42.25 41.51 41.88 12,971,951 +0.53(+1.29%)
Apr 23, 2004 41.66 41.82 41.17 41.35 21,744,966 +0.83(+2.05%)
Apr 22, 2004 40.55 40.93 39.92 40.52 26,051,368 +0.09(+0.23%)
Apr 21, 2004 41.81 41.91 40.27 40.42 31,028,516 -1.11(-2.66%)
Apr 20, 2004 42.90 42.90 41.49 41.53 13,198,306 -1.32(-3.08%)
Apr 19, 2004 42.65 42.95 42.52 42.85 10,102,662 +0.21(+0.48%)
Apr 16, 2004 42.56 43.11 42.54 42.64 12,775,635 -0.16(-0.36%)
Apr 15, 2004 42.25 43.00 41.90 42.80 16,706,187 +0.92(+2.20%)
Apr 14, 2004 41.52 42.22 41.40 41.88 13,273,899 +0.33(+0.78%)
Apr 13, 2004 41.84 42.13 41.51 41.55 12,513,034 -0.18(-0.42%)
Apr 12, 2004 41.47 41.82 41.35 41.73 6,747,377 +0.39(+0.94%)
Apr 08, 2004 41.56 41.71 41.13 41.34 9,423,735 +0.21(+0.50%)
Apr 07, 2004 41.74 41.79 41.13 41.13 13,220,589 -0.52(-1.26%)
Apr 06, 2004 42.14 42.27 41.64 41.66 11,401,281 -0.67(-1.57%)
Apr 05, 2004 42.19 42.42 41.98 42.32 10,186,152 +0.13(+0.30%)
Apr 02, 2004 42.27 42.30 41.54 42.20 13,092,674 +0.62(+1.48%)
Apr 01, 2004 41.26 41.76 41.23 41.58 12,478,622 +0.35(+0.84%)
Mar 31, 2004 41.70 41.83 41.20 41.23 15,512,072 -0.62(-1.47%)
Mar 30, 2004 42.29 42.40 41.62 41.85 12,485,673 -0.38(-0.89%)
Mar 29, 2004 41.06 42.57 41.02 42.22 16,437,522 +1.04(+2.51%)
Mar 26, 2004 41.88 42.01 41.16 41.19 13,489,114 -0.67(-1.59%)
Mar 25, 2004 41.40 42.15 41.05 41.86 15,862,818 +0.60(+1.46%)
Mar 24, 2004 41.15 41.74 41.08 41.25 24,418,362 +0.25(+0.61%)
Mar 23, 2004 43.03 43.09 40.98 41.01 26,874,146 -1.62(-3.79%)
Mar 22, 2004 43.15 43.48 42.54 42.62 13,255,001 -0.60(-1.38%)
Mar 19, 2004 43.56 44.00 43.20 43.22 13,953,249 -0.16(-0.38%)
Mar 18, 2004 43.35 43.83 43.11 43.38 12,220,957 -0.09(-0.20%)
Mar 17, 2004 41.99 43.66 41.95 43.47 18,696,002 +1.60(+3.81%)
Mar 16, 2004 42.39 42.56 41.44 41.87 15,245,099 -0.30(-0.72%)
Mar 15, 2004 43.00 43.04 41.90 42.17 15,560,869 -0.97(-2.25%)
Mar 12, 2004 42.86 43.36 42.45 43.15 12,214,611 +0.46(+1.08%)
Mar 11, 2004 43.00 43.88 42.57 42.69 14,207,247 -0.60(-1.38%)
Mar 10, 2004 44.50 44.59 43.08 43.28 16,410,161 -1.22(-2.74%)
Mar 09, 2004 44.42 44.85 44.21 44.50 11,084,524 +0.21(+0.48%)
Mar 08, 2004 44.83 44.93 44.20 44.29 11,601,828 -0.56(-1.25%)
Mar 05, 2004 44.22 45.37 44.22 44.85 14,214,581 +0.26(+0.57%)
Mar 04, 2004 44.53 44.88 44.22 44.59 12,057,642 -0.11(-0.24%)
Mar 03, 2004 44.88 44.98 44.37 44.70 11,768,951 -0.35(-0.79%)
Mar 02, 2004 45.62 45.98 45.03 45.05 12,032,257 -0.50(-1.10%)
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.