Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 43.10 44.01 43.01 43.81 7,510,347 +0.65(+1.51%)
Sep 29, 2004 43.20 43.33 42.90 43.16 4,917,822 -0.16(-0.37%)
Sep 28, 2004 42.87 43.42 42.68 43.32 7,521,664 +0.76(+1.78%)
Sep 27, 2004 43.10 43.10 42.56 42.56 6,036,205 -0.54(-1.26%)
Sep 24, 2004 43.21 43.50 43.10 43.10 5,812,967 -0.01(-0.03%)
Sep 23, 2004 43.84 43.90 43.12 43.12 7,256,078 -0.84(-1.91%)
Sep 22, 2004 44.48 44.48 43.84 43.95 5,394,782 -0.73(-1.64%)
Sep 21, 2004 44.52 44.81 44.05 44.69 5,527,301 +0.35(+0.78%)
Sep 20, 2004 45.01 45.06 44.29 44.34 5,089,951 -0.76(-1.68%)
Sep 17, 2004 44.95 45.34 44.78 45.10 6,512,253 +0.15(+0.33%)
Sep 16, 2004 45.03 45.32 44.87 44.95 4,263,438 +0.03(+0.06%)
Sep 15, 2004 45.98 45.98 44.92 44.92 6,779,300 -1.05(-2.29%)
Sep 14, 2004 46.38 46.39 45.94 45.98 4,080,722 -0.40(-0.86%)
Sep 13, 2004 46.40 46.54 46.17 46.38 4,164,870 -0.02(-0.05%)
Sep 10, 2004 45.96 46.41 45.76 46.40 3,365,008 +0.46(+1.00%)
Sep 09, 2004 46.07 46.17 45.88 45.94 3,252,749 +0.00(+0.00%)
Sep 08, 2004 46.14 46.14 45.66 45.94 4,115,586 -0.20(-0.44%)
Sep 07, 2004 46.13 46.34 45.89 46.14 3,988,360 +0.15(+0.33%)
Sep 03, 2004 45.78 46.11 45.67 45.99 3,246,908 +0.22(+0.48%)
Sep 02, 2004 45.34 45.80 45.09 45.77 4,125,078 +0.37(+0.82%)
Sep 01, 2004 44.99 45.53 44.99 45.39 3,749,971 +0.27(+0.61%)
Aug 31, 2004 44.58 45.18 44.46 45.12 4,578,126 +0.58(+1.30%)
Aug 30, 2004 44.65 44.80 44.44 44.54 2,703,323 -0.10(-0.22%)
Aug 27, 2004 44.35 44.76 44.25 44.64 2,071,026 +0.12(+0.26%)
Aug 26, 2004 44.50 44.91 44.40 44.52 2,951,021 +0.04(+0.09%)
Aug 25, 2004 44.02 44.57 43.66 44.48 3,823,715 +0.34(+0.77%)
Aug 24, 2004 44.21 44.34 43.93 44.15 2,439,744 +0.12(+0.27%)
Aug 23, 2004 43.93 44.35 43.83 44.02 2,853,731 +0.05(+0.11%)
Aug 20, 2004 43.61 44.07 43.58 43.98 3,258,408 +0.16(+0.36%)
Aug 19, 2004 43.69 43.92 43.59 43.82 4,087,293 -0.01(-0.02%)
Aug 18, 2004 42.84 43.83 42.63 43.83 5,032,818 +0.72(+1.68%)
Aug 17, 2004 42.81 43.28 42.81 43.10 5,253,501 +0.25(+0.58%)
Aug 16, 2004 42.81 43.02 42.59 42.86 5,300,412 +0.31(+0.73%)
Aug 13, 2004 42.81 43.01 42.29 42.55 3,834,484 -0.07(-0.17%)
Aug 12, 2004 43.29 43.38 42.59 42.62 5,817,347 -0.79(-1.82%)
Aug 11, 2004 43.44 43.55 42.84 43.41 6,208,334 -0.21(-0.48%)
Aug 10, 2004 43.83 43.90 42.92 43.61 7,267,212 +0.09(+0.20%)
Aug 09, 2004 43.72 44.19 43.48 43.53 4,666,655 -0.23(-0.53%)
Aug 06, 2004 44.24 44.48 43.64 43.76 5,893,281 -0.93(-2.08%)
Aug 05, 2004 45.38 45.84 44.64 44.69 4,704,622 -0.88(-1.94%)
Aug 04, 2004 45.14 45.83 44.99 45.57 3,684,076 +0.14(+0.30%)
Aug 03, 2004 45.61 45.66 45.15 45.43 3,242,893 -0.34(-0.74%)
Aug 02, 2004 45.09 45.94 44.87 45.77 4,402,712 +0.65(+1.45%)
Jul 30, 2004 44.99 45.25 44.88 45.12 3,441,307 +0.13(+0.29%)
Jul 29, 2004 45.30 45.30 44.70 44.99 5,152,377 +0.07(+0.16%)
Jul 28, 2004 45.50 45.50 44.24 44.92 8,202,880 -0.58(-1.28%)
Jul 27, 2004 44.91 45.72 44.70 45.50 5,091,411 +0.78(+1.74%)
Jul 26, 2004 45.26 45.47 44.58 44.72 6,115,607 -0.54(-1.20%)
Jul 23, 2004 45.85 45.88 45.09 45.26 5,000,692 -0.59(-1.29%)
Jul 22, 2004 45.48 46.07 45.47 45.85 6,874,035 +0.07(+0.14%)
Jul 21, 2004 46.68 46.68 45.72 45.79 6,492,904 -0.78(-1.67%)
Jul 20, 2004 45.72 46.57 45.61 46.57 9,076,851 +1.07(+2.35%)
Jul 19, 2004 46.84 46.85 45.03 45.50 19,205,644 -2.62(-5.45%)
Jul 16, 2004 48.92 48.92 48.09 48.12 4,645,481 -0.43(-0.88%)
Jul 15, 2004 48.31 48.86 48.31 48.55 3,785,930 +0.24(+0.49%)
Jul 14, 2004 47.43 48.58 47.43 48.31 3,732,448 +0.44(+0.93%)
Jul 13, 2004 47.91 48.14 47.74 47.87 4,159,759 -0.28(-0.59%)
Jul 12, 2004 48.08 48.21 47.63 48.16 2,931,308 +0.14(+0.29%)
Jul 09, 2004 48.32 48.59 47.83 48.02 3,251,472 -0.05(-0.10%)
Jul 08, 2004 48.45 48.76 48.01 48.07 4,277,859 -0.38(-0.78%)
Jul 07, 2004 47.96 48.45 47.87 48.45 4,479,923 +0.48(+1.01%)
Jul 06, 2004 47.70 48.19 47.66 47.96 4,209,043 +0.03(+0.06%)
Jul 02, 2004 48.39 48.42 47.89 47.94 3,124,793 -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.