Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 47.70 48.24 47.50 48.24 520,600 +0.41(+0.86%)
May 27, 2004 47.75 48.20 47.52 47.83 667,000 +0.08(+0.17%)
May 26, 2004 47.51 48.08 47.17 47.75 587,400 +0.04(+0.08%)
May 25, 2004 46.24 47.80 46.06 47.71 450,000 +1.22(+2.62%)
May 24, 2004 46.18 46.70 46.00 46.49 485,700 +0.37(+0.80%)
May 21, 2004 46.22 46.27 45.81 46.12 382,000 +0.15(+0.33%)
May 20, 2004 45.89 46.62 45.65 45.97 475,500 -0.12(-0.26%)
May 19, 2004 46.31 47.02 46.09 46.09 604,000 -0.17(-0.37%)
May 18, 2004 45.42 46.35 45.42 46.26 330,200 +0.90(+1.98%)
May 17, 2004 45.06 45.64 44.91 45.36 445,800 -0.60(-1.31%)
May 14, 2004 46.08 46.43 45.37 45.96 619,900 -0.37(-0.80%)
May 13, 2004 45.75 46.49 45.70 46.33 652,900 +0.41(+0.89%)
May 12, 2004 45.85 46.18 44.45 45.92 777,700 -0.23(-0.50%)
May 11, 2004 45.40 46.40 45.28 46.15 762,800 +0.73(+1.61%)
May 10, 2004 45.26 45.89 44.92 45.42 605,000 +0.14(+0.31%)
May 07, 2004 45.50 46.30 45.01 45.28 553,900 -0.23(-0.51%)
May 06, 2004 45.00 45.71 45.00 45.51 554,400 -0.76(-1.64%)
May 05, 2004 45.53 46.46 45.30 46.27 670,000 +0.52(+1.14%)
May 04, 2004 45.20 46.10 45.17 45.75 608,500 +0.41(+0.90%)
May 03, 2004 44.94 45.47 44.74 45.34 731,300 +0.65(+1.45%)
Apr 30, 2004 46.25 46.50 44.50 44.69 1,002,500 -1.05(-2.30%)
Apr 29, 2004 46.00 46.50 45.12 45.74 815,900 -0.26(-0.57%)
Apr 28, 2004 46.38 46.65 45.90 46.00 400,600 -0.73(-1.56%)
Apr 27, 2004 46.96 47.77 46.53 46.73 374,200 -0.12(-0.26%)
Apr 26, 2004 47.40 47.64 46.73 46.85 269,800 -0.40(-0.85%)
Apr 23, 2004 47.09 47.60 46.61 47.25 279,300 -0.19(-0.40%)
Apr 22, 2004 46.65 48.10 46.65 47.44 471,300 +0.79(+1.69%)
Apr 21, 2004 46.23 46.78 45.74 46.65 438,200 +0.55(+1.19%)
Apr 20, 2004 46.50 46.81 46.10 46.10 552,300 -0.40(-0.86%)
Apr 19, 2004 46.43 46.80 46.10 46.50 421,300 -0.13(-0.28%)
Apr 16, 2004 46.74 46.77 46.10 46.63 481,400 +0.06(+0.13%)
Apr 15, 2004 47.04 47.07 46.35 46.57 568,500 -0.30(-0.64%)
Apr 14, 2004 46.20 46.88 46.09 46.87 645,500 +0.52(+1.12%)
Apr 13, 2004 46.75 47.24 46.12 46.35 551,000 -0.39(-0.83%)
Apr 12, 2004 46.30 47.00 46.30 46.74 553,200 +0.74(+1.61%)
Apr 08, 2004 48.00 48.25 45.80 46.00 1,076,800 -0.25(-0.54%)
Apr 07, 2004 45.85 46.57 45.49 46.25 410,700 +0.15(+0.33%)
Apr 06, 2004 45.90 46.25 45.77 46.10 469,900 -0.05(-0.11%)
Apr 05, 2004 45.58 46.17 45.57 46.15 476,900 +0.57(+1.25%)
Apr 02, 2004 45.09 45.83 45.00 45.58 636,900 +0.49(+1.09%)
Apr 01, 2004 44.28 45.16 44.00 45.09 876,800 +1.03(+2.34%)
Mar 31, 2004 43.42 44.53 43.02 44.06 902,900 +0.76(+1.76%)
Mar 30, 2004 43.11 43.48 42.80 43.30 383,500 +0.01(+0.02%)
Mar 29, 2004 42.52 43.47 42.50 43.29 408,600 +0.78(+1.83%)
Mar 26, 2004 41.87 42.77 41.71 42.51 385,500 +0.49(+1.17%)
Mar 25, 2004 41.13 42.07 41.13 42.02 346,100 +0.99(+2.41%)
Mar 24, 2004 40.66 41.73 40.66 41.03 534,200 +0.27(+0.66%)
Mar 23, 2004 41.12 41.55 40.73 40.76 546,800 -0.25(-0.61%)
Mar 22, 2004 41.15 41.15 40.62 41.01 454,500 -0.39(-0.94%)
Mar 19, 2004 41.42 42.07 41.24 41.40 448,200 -0.17(-0.41%)
Mar 18, 2004 41.85 41.85 40.91 41.57 478,700 -0.27(-0.65%)
Mar 17, 2004 41.53 42.30 41.51 41.84 564,300 +0.56(+1.36%)
Mar 16, 2004 42.21 42.43 40.82 41.28 863,500 -0.88(-2.09%)
Mar 15, 2004 42.55 42.55 41.98 42.16 705,900 -0.49(-1.15%)
Mar 12, 2004 41.10 42.82 40.80 42.65 1,079,700 +0.85(+2.03%)
Mar 11, 2004 42.35 43.33 41.76 41.80 657,000 -0.55(-1.30%)
Mar 10, 2004 43.21 43.49 42.30 42.35 956,500 -1.36(-3.11%)
Mar 09, 2004 44.88 44.89 43.35 43.71 837,400 -1.42(-3.15%)
Mar 08, 2004 45.50 45.98 45.10 45.13 245,700 -0.43(-0.94%)
Mar 05, 2004 45.25 46.11 45.15 45.56 675,400 -0.34(-0.74%)
Mar 04, 2004 45.75 45.95 45.59 45.90 345,100 +0.15(+0.33%)
Mar 03, 2004 45.09 45.91 45.09 45.75 417,100 +0.36(+0.79%)
Mar 02, 2004 45.40 46.00 45.20 45.39 353,700 -0.35(-0.77%)
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.