Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 56.50 56.74 56.33 56.36 4,183,400 +0.37(+0.66%)
Jul 29, 2004 55.97 56.32 55.77 55.99 6,960,000 +1.07(+1.95%)
Jul 28, 2004 54.21 55.03 54.18 54.92 3,003,900 +1.02(+1.89%)
Jul 27, 2004 53.52 54.10 53.30 53.90 3,072,000 -0.25(-0.46%)
Jul 26, 2004 54.30 54.45 53.60 54.15 2,269,900 -0.20(-0.37%)
Jul 23, 2004 54.10 54.40 54.00 54.35 2,171,700 +0.10(+0.18%)
Jul 22, 2004 54.38 54.67 54.17 54.25 3,277,400 -0.02(-0.04%)
Jul 21, 2004 54.73 54.98 54.27 54.27 4,325,200 -1.16(-2.09%)
Jul 20, 2004 55.15 55.60 54.98 55.43 2,699,300 +0.10(+0.18%)
Jul 19, 2004 55.48 55.78 55.32 55.33 2,708,400 -0.46(-0.82%)
Jul 16, 2004 55.65 55.95 55.54 55.79 3,483,900 +1.00(+1.83%)
Jul 15, 2004 54.84 55.08 54.76 54.79 2,814,700 +0.29(+0.53%)
Jul 14, 2004 54.10 54.74 54.10 54.50 2,284,200 +0.20(+0.37%)
Jul 13, 2004 54.56 54.60 54.09 54.30 1,922,900 -0.40(-0.73%)
Jul 12, 2004 55.08 55.10 54.57 54.70 2,367,000 -0.40(-0.73%)
Jul 09, 2004 55.14 55.40 54.89 55.10 4,508,300 +0.82(+1.51%)
Jul 08, 2004 53.88 54.98 53.78 54.28 3,348,900 +0.58(+1.08%)
Jul 07, 2004 53.70 53.88 53.62 53.70 1,679,700 -0.02(-0.04%)
Jul 06, 2004 54.04 54.04 53.70 53.72 2,561,800 +0.64(+1.21%)
Jul 02, 2004 53.07 53.23 52.92 53.08 2,647,300 -0.36(-0.67%)
Jul 01, 2004 53.46 53.58 52.96 53.44 2,506,500 -0.13(-0.24%)
Jun 30, 2004 53.35 53.68 53.08 53.57 3,030,200 +0.14(+0.26%)
Jun 29, 2004 53.71 53.84 53.38 53.43 3,693,400 -0.27(-0.50%)
Jun 28, 2004 54.15 54.23 53.50 53.70 2,671,800 -0.02(-0.04%)
Jun 25, 2004 53.75 54.09 53.70 53.72 2,379,400 -0.48(-0.89%)
Jun 24, 2004 54.40 54.55 54.20 54.20 2,159,900 -0.18(-0.33%)
Jun 23, 2004 53.67 54.39 53.63 54.38 2,585,300 +0.74(+1.38%)
Jun 22, 2004 53.37 53.69 53.12 53.64 2,616,400 -0.05(-0.09%)
Jun 21, 2004 53.95 54.10 53.68 53.69 3,304,000 -0.83(-1.52%)
Jun 18, 2004 54.63 54.97 54.51 54.52 3,425,700 +0.45(+0.83%)
Jun 17, 2004 54.20 54.30 53.85 54.07 2,991,300 +0.33(+0.61%)
Jun 16, 2004 53.87 54.00 53.55 53.74 4,048,800 +0.89(+1.68%)
Jun 15, 2004 52.92 53.20 52.82 52.85 3,493,300 +0.82(+1.58%)
Jun 14, 2004 52.30 52.44 51.93 52.03 3,519,500 -1.06(-2.00%)
Jun 10, 2004 52.90 53.24 52.83 53.09 2,646,600 +0.19(+0.36%)
Jun 09, 2004 53.31 53.34 52.66 52.90 3,800,700 -0.85(-1.58%)
Jun 08, 2004 54.25 54.44 53.61 53.75 3,892,100 -0.22(-0.41%)
Jun 07, 2004 53.80 54.00 53.60 53.97 3,014,100 +0.72(+1.35%)
Jun 04, 2004 53.70 53.74 53.10 53.25 3,592,400 -0.47(-0.87%)
Jun 03, 2004 54.13 54.16 53.66 53.72 4,982,400 -0.14(-0.26%)
Jun 02, 2004 54.31 54.40 53.77 53.86 4,969,100 +0.51(+0.96%)
Jun 01, 2004 53.46 53.52 53.10 53.35 3,356,300 +0.35(+0.66%)
May 28, 2004 53.30 53.37 52.75 53.00 2,673,000 -0.46(-0.86%)
May 27, 2004 53.82 53.85 53.26 53.46 3,308,800 -0.10(-0.19%)
May 26, 2004 54.25 54.30 53.45 53.56 3,904,200 -0.22(-0.41%)
May 25, 2004 53.75 53.98 53.65 53.78 4,591,300 +1.31(+2.50%)
May 24, 2004 52.08 52.63 52.01 52.47 2,656,300 +0.95(+1.84%)
May 21, 2004 52.06 52.17 51.20 51.52 2,067,400 +0.12(+0.23%)
May 20, 2004 51.80 51.97 51.40 51.40 2,001,400 -0.40(-0.77%)
May 19, 2004 51.75 52.40 51.55 51.80 3,525,200 +0.49(+0.95%)
May 18, 2004 51.88 51.90 51.30 51.31 2,686,400 -1.16(-2.21%)
May 17, 2004 52.83 52.96 52.33 52.47 5,066,100 -0.46(-0.87%)
May 14, 2004 52.78 53.08 52.64 52.93 2,724,900 +0.53(+1.01%)
May 13, 2004 52.43 52.92 52.29 52.40 2,445,200 -0.03(-0.06%)
May 12, 2004 52.22 52.49 52.00 52.43 4,013,000 -0.22(-0.42%)
May 11, 2004 51.75 52.70 51.70 52.65 4,100,300 +0.43(+0.82%)
May 10, 2004 52.80 52.90 52.22 52.22 4,228,800 -1.74(-3.22%)
May 07, 2004 54.10 54.45 53.67 53.96 3,730,200 -0.58(-1.06%)
May 06, 2004 54.95 54.99 54.13 54.54 5,454,300 +0.12(+0.22%)
May 05, 2004 54.02 54.59 53.96 54.42 4,829,700 +0.92(+1.72%)
May 04, 2004 53.63 53.84 53.20 53.50 2,856,100 +0.22(+0.41%)
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.