Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 53.64 54.85 53.24 53.80 109,900 -0.71(-1.30%)
Jul 29, 2004 53.50 54.55 53.50 54.51 113,000 +0.84(+1.57%)
Jul 28, 2004 53.70 53.90 53.20 53.67 115,700 +0.71(+1.34%)
Jul 27, 2004 52.00 53.09 51.95 52.96 86,000 +1.00(+1.92%)
Jul 26, 2004 52.60 52.90 51.51 51.96 80,600 -0.44(-0.84%)
Jul 23, 2004 52.48 52.55 52.15 52.40 55,800 +0.05(+0.10%)
Jul 22, 2004 52.65 52.74 52.11 52.35 80,600 -0.16(-0.30%)
Jul 21, 2004 52.70 53.00 52.50 52.51 60,500 +0.23(+0.44%)
Jul 20, 2004 53.10 53.20 52.20 52.28 73,600 -0.86(-1.62%)
Jul 19, 2004 53.44 53.48 52.41 53.14 80,200 -0.05(-0.09%)
Jul 16, 2004 53.40 53.84 53.18 53.19 74,500 +0.19(+0.36%)
Jul 15, 2004 52.40 53.00 52.25 53.00 111,000 +0.66(+1.26%)
Jul 14, 2004 53.50 53.50 52.25 52.34 146,500 +0.44(+0.85%)
Jul 13, 2004 51.85 51.99 51.55 51.90 89,100 +0.20(+0.39%)
Jul 12, 2004 51.49 51.70 50.95 51.70 92,800 +0.21(+0.41%)
Jul 09, 2004 51.55 51.86 51.02 51.49 96,400 -0.05(-0.10%)
Jul 08, 2004 51.55 51.69 50.98 51.54 95,800 +0.06(+0.12%)
Jul 07, 2004 51.50 51.85 50.92 51.48 91,800 -0.02(-0.04%)
Jul 06, 2004 51.85 51.95 51.00 51.50 117,300 -0.20(-0.39%)
Jul 02, 2004 51.60 52.00 51.05 51.70 85,700 +0.10(+0.19%)
Jul 01, 2004 51.05 51.70 50.70 51.60 97,200 +0.75(+1.47%)
Jun 30, 2004 50.70 51.00 50.48 50.85 129,300 +0.22(+0.43%)
Jun 29, 2004 50.24 50.85 50.03 50.63 145,200 +0.64(+1.28%)
Jun 28, 2004 50.25 50.35 49.91 49.99 151,900 +0.49(+0.99%)
Jun 25, 2004 48.75 49.64 48.75 49.50 146,200 +0.75(+1.54%)
Jun 24, 2004 47.95 48.99 47.95 48.75 149,000 +0.85(+1.77%)
Jun 23, 2004 47.60 47.95 47.50 47.90 99,800 +0.19(+0.40%)
Jun 22, 2004 47.90 47.94 47.60 47.71 91,700 -0.18(-0.38%)
Jun 21, 2004 48.55 48.55 47.61 47.89 127,700 -0.66(-1.36%)
Jun 18, 2004 47.90 48.55 47.90 48.55 100,800 +0.17(+0.35%)
Jun 17, 2004 48.27 48.38 47.90 48.38 100,400 +0.28(+0.58%)
Jun 16, 2004 47.80 48.30 47.51 48.10 97,600 +0.50(+1.05%)
Jun 15, 2004 47.00 47.89 47.00 47.60 80,200 +0.71(+1.51%)
Jun 14, 2004 47.95 48.02 46.89 46.89 85,000 -1.06(-2.21%)
Jun 10, 2004 48.00 48.10 47.68 47.95 66,100 +0.12(+0.25%)
Jun 09, 2004 48.05 48.06 47.70 47.83 70,700 -0.22(-0.46%)
Jun 08, 2004 47.99 48.05 47.83 48.05 73,600 +0.09(+0.19%)
Jun 07, 2004 47.90 48.00 47.70 47.96 90,400 +0.41(+0.86%)
Jun 04, 2004 47.82 47.92 47.40 47.55 79,200 -0.26(-0.54%)
Jun 03, 2004 47.98 48.03 47.71 47.81 102,100 -0.17(-0.35%)
Jun 02, 2004 47.80 48.14 47.80 47.98 104,200 -0.01(-0.02%)
Jun 01, 2004 48.00 48.15 47.90 47.99 92,200 -0.18(-0.37%)
May 28, 2004 48.25 48.25 47.75 48.17 87,300 +0.17(+0.35%)
May 27, 2004 47.85 48.25 47.60 48.00 131,800 +0.45(+0.95%)
May 26, 2004 47.55 47.64 47.40 47.55 108,300 +0.06(+0.13%)
May 25, 2004 47.54 47.60 47.40 47.49 121,200 -0.03(-0.06%)
May 24, 2004 47.31 47.55 47.25 47.52 115,800 -0.04(-0.08%)
May 21, 2004 47.20 47.57 47.00 47.56 275,700 +0.36(+0.76%)
May 20, 2004 47.40 47.45 47.20 47.20 1,046,200 -0.40(-0.84%)
May 19, 2004 48.25 48.69 47.60 47.60 164,700 -0.67(-1.39%)
May 18, 2004 49.35 49.36 48.27 48.27 129,500 -1.47(-2.96%)
May 17, 2004 50.25 50.25 49.55 49.74 39,900 -0.29(-0.58%)
May 14, 2004 49.95 50.07 49.80 50.03 28,100 +0.32(+0.64%)
May 13, 2004 49.45 50.23 49.40 49.71 47,100 +0.31(+0.63%)
May 12, 2004 49.25 49.85 48.93 49.40 57,500 +0.26(+0.53%)
May 11, 2004 47.88 49.45 47.88 49.14 68,800 +1.29(+2.70%)
May 10, 2004 50.00 50.00 46.60 47.85 234,200 -3.06(-6.01%)
May 07, 2004 52.20 52.20 50.33 50.91 64,200 -1.45(-2.77%)
May 06, 2004 53.25 53.25 52.12 52.36 34,400 -0.89(-1.67%)
May 05, 2004 52.60 53.25 51.67 53.25 63,600 +0.52(+0.99%)
May 04, 2004 52.00 52.73 51.56 52.73 41,800 +1.17(+2.27%)
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.