Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 43.09 44.00 43.00 43.80 7,512,357 +0.65(+1.51%)
Sep 29, 2004 43.19 43.32 42.88 43.15 4,919,138 -0.16(-0.37%)
Sep 28, 2004 42.86 43.41 42.67 43.31 7,523,677 +0.76(+1.78%)
Sep 27, 2004 43.09 43.09 42.55 42.55 6,037,821 -0.54(-1.26%)
Sep 24, 2004 43.20 43.49 43.09 43.09 5,814,522 -0.01(-0.03%)
Sep 23, 2004 43.83 43.89 43.10 43.10 7,258,019 -0.84(-1.91%)
Sep 22, 2004 44.47 44.47 43.83 43.94 5,396,226 -0.73(-1.64%)
Sep 21, 2004 44.51 44.80 44.03 44.68 5,528,781 +0.35(+0.78%)
Sep 20, 2004 44.99 45.05 44.28 44.33 5,091,313 -0.76(-1.68%)
Sep 17, 2004 44.94 45.33 44.76 45.09 6,513,996 +0.15(+0.33%)
Sep 16, 2004 45.02 45.31 44.86 44.94 4,264,579 +0.03(+0.06%)
Sep 15, 2004 45.96 45.96 44.91 44.91 6,781,114 -1.05(-2.29%)
Sep 14, 2004 46.36 46.38 45.92 45.96 4,081,814 -0.40(-0.86%)
Sep 13, 2004 46.38 46.53 46.15 46.36 4,165,985 -0.02(-0.05%)
Sep 10, 2004 45.95 46.40 45.75 46.38 3,365,908 +0.46(+1.00%)
Sep 09, 2004 46.06 46.16 45.87 45.92 3,253,620 +0.00(+0.00%)
Sep 08, 2004 46.13 46.13 45.65 45.92 4,116,687 -0.20(-0.44%)
Sep 07, 2004 46.12 46.33 45.88 46.13 3,989,427 +0.15(+0.33%)
Sep 03, 2004 45.77 46.10 45.66 45.97 3,247,777 +0.22(+0.48%)
Sep 02, 2004 45.33 45.79 45.08 45.75 4,126,182 +0.37(+0.82%)
Sep 01, 2004 44.98 45.51 44.98 45.38 3,750,975 +0.27(+0.61%)
Aug 31, 2004 44.57 45.16 44.45 45.11 4,579,352 +0.58(+1.30%)
Aug 30, 2004 44.64 44.79 44.42 44.53 2,704,047 -0.10(-0.22%)
Aug 27, 2004 44.34 44.75 44.24 44.63 2,071,581 +0.11(+0.26%)
Aug 26, 2004 44.49 44.90 44.39 44.51 2,951,811 +0.04(+0.09%)
Aug 25, 2004 44.01 44.56 43.65 44.47 3,824,738 +0.34(+0.77%)
Aug 24, 2004 44.20 44.33 43.91 44.13 2,440,397 +0.12(+0.27%)
Aug 23, 2004 43.92 44.34 43.82 44.01 2,854,494 +0.05(+0.11%)
Aug 20, 2004 43.60 44.06 43.57 43.96 3,259,280 +0.16(+0.36%)
Aug 19, 2004 43.68 43.90 43.58 43.80 4,088,387 -0.01(-0.02%)
Aug 18, 2004 42.83 43.82 42.62 43.82 5,034,165 +0.72(+1.68%)
Aug 17, 2004 42.80 43.27 42.80 43.09 5,254,907 +0.25(+0.58%)
Aug 16, 2004 42.80 43.01 42.58 42.85 5,301,831 +0.31(+0.73%)
Aug 13, 2004 42.80 42.99 42.28 42.53 3,835,510 -0.07(-0.17%)
Aug 12, 2004 43.28 43.37 42.58 42.61 5,818,904 -0.79(-1.82%)
Aug 11, 2004 43.43 43.54 42.83 43.39 6,209,996 -0.21(-0.48%)
Aug 10, 2004 43.82 43.89 42.91 43.60 7,269,157 +0.09(+0.20%)
Aug 09, 2004 43.71 44.18 43.47 43.51 4,667,904 -0.23(-0.53%)
Aug 06, 2004 44.23 44.47 43.62 43.74 5,894,858 -0.93(-2.08%)
Aug 05, 2004 45.37 45.83 44.63 44.68 4,705,881 -0.88(-1.94%)
Aug 04, 2004 45.13 45.81 44.98 45.56 3,685,062 +0.14(+0.30%)
Aug 03, 2004 45.60 45.65 45.14 45.42 3,243,760 -0.34(-0.74%)
Aug 02, 2004 45.08 45.92 44.86 45.76 4,403,890 +0.65(+1.44%)
Jul 30, 2004 44.98 45.24 44.87 45.11 3,442,228 +0.13(+0.29%)
Jul 29, 2004 45.29 45.29 44.69 44.98 5,153,756 +0.07(+0.16%)
Jul 28, 2004 45.49 45.49 44.23 44.91 8,205,075 -0.58(-1.28%)
Jul 27, 2004 44.90 45.71 44.69 45.49 5,092,774 +0.78(+1.74%)
Jul 26, 2004 45.25 45.46 44.57 44.71 6,117,244 -0.54(-1.20%)
Jul 23, 2004 45.84 45.87 45.08 45.25 5,002,030 -0.59(-1.29%)
Jul 22, 2004 45.47 46.06 45.46 45.84 6,875,874 +0.07(+0.14%)
Jul 21, 2004 46.66 46.66 45.71 45.78 6,494,642 -0.78(-1.67%)
Jul 20, 2004 45.71 46.55 45.60 46.55 9,079,280 +1.07(+2.35%)
Jul 19, 2004 46.83 46.83 45.02 45.49 19,210,784 -2.62(-5.45%)
Jul 16, 2004 48.91 48.91 48.08 48.11 4,646,724 -0.43(-0.88%)
Jul 15, 2004 48.30 48.85 48.30 48.54 3,786,943 +0.24(+0.49%)
Jul 14, 2004 47.41 48.57 47.41 48.30 3,733,447 +0.44(+0.93%)
Jul 13, 2004 47.90 48.13 47.73 47.86 4,160,872 -0.28(-0.59%)
Jul 12, 2004 48.07 48.20 47.62 48.14 2,932,092 +0.14(+0.29%)
Jul 09, 2004 48.31 48.58 47.81 48.01 3,252,342 -0.05(-0.10%)
Jul 08, 2004 48.43 48.75 48.00 48.05 4,279,003 -0.38(-0.78%)
Jul 07, 2004 47.95 48.44 47.85 48.43 4,481,122 +0.48(+1.01%)
Jul 06, 2004 47.69 48.18 47.65 47.95 4,210,170 +0.03(+0.06%)
Jul 02, 2004 48.38 48.41 47.87 47.92 3,125,630 -0.37(-0.76%)
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.