Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 43.34 43.64 42.86 43.13 8,980,205 -0.21(-0.48%)
Jun 29, 2004 44.18 44.50 43.08 43.34 10,140,493 -0.89(-2.02%)
Jun 28, 2004 44.27 44.68 44.12 44.24 5,055,741 +0.19(+0.42%)
Jun 25, 2004 44.52 44.55 44.05 44.05 6,856,385 -0.82(-1.83%)
Jun 24, 2004 44.83 45.13 44.74 44.87 2,326,736 -0.25(-0.56%)
Jun 23, 2004 44.83 45.34 44.49 45.13 3,293,833 +0.13(+0.29%)
Jun 22, 2004 44.84 45.16 44.68 45.00 4,248,125 +0.16(+0.36%)
Jun 21, 2004 45.23 45.33 44.84 44.84 2,986,216 -0.56(-1.24%)
Jun 18, 2004 45.04 45.70 45.04 45.40 5,695,934 +0.02(+0.05%)
Jun 17, 2004 44.98 45.47 44.78 45.37 3,238,241 +0.21(+0.46%)
Jun 16, 2004 44.92 45.60 44.79 45.16 3,359,473 +0.36(+0.80%)
Jun 15, 2004 45.16 45.23 44.67 44.81 3,658,499 -0.05(-0.11%)
Jun 14, 2004 45.23 45.69 44.74 44.86 4,508,416 -0.58(-1.28%)
Jun 10, 2004 45.66 45.75 45.23 45.44 2,755,260 +0.04(+0.10%)
Jun 09, 2004 46.34 46.34 45.32 45.39 5,849,094 -1.12(-2.40%)
Jun 08, 2004 46.40 46.68 46.18 46.51 3,035,324 -0.17(-0.37%)
Jun 07, 2004 46.68 46.69 46.16 46.68 3,333,379 +0.41(+0.88%)
Jun 04, 2004 46.03 46.79 45.97 46.28 4,540,021 +0.39(+0.86%)
Jun 03, 2004 45.97 46.52 45.84 45.88 3,650,558 -0.09(-0.19%)
Jun 02, 2004 46.24 46.27 45.71 45.97 3,966,440 -0.15(-0.32%)
Jun 01, 2004 45.57 46.12 45.45 46.11 4,697,071 +0.66(+1.45%)
May 28, 2004 45.45 45.63 45.10 45.45 3,645,696 -0.18(-0.39%)
May 27, 2004 45.63 45.95 45.42 45.63 3,885,565 +0.33(+0.74%)
May 26, 2004 45.01 45.59 44.89 45.30 6,656,061 +0.83(+1.87%)
May 25, 2004 43.67 44.57 43.50 44.47 4,958,496 +0.80(+1.84%)
May 24, 2004 44.49 44.49 43.38 43.67 5,432,077 -0.75(-1.68%)
May 21, 2004 44.67 44.85 44.12 44.41 3,443,589 -0.20(-0.46%)
May 20, 2004 44.55 44.77 44.08 44.62 4,807,443 +0.27(+0.60%)
May 19, 2004 44.86 45.04 44.24 44.35 4,468,384 -0.43(-0.95%)
May 18, 2004 45.00 45.23 44.59 44.78 4,354,932 -0.22(-0.49%)
May 17, 2004 44.94 45.26 44.64 45.00 6,297,877 -0.57(-1.25%)
May 14, 2004 45.20 45.96 45.03 45.57 3,195,129 +0.36(+0.81%)
May 13, 2004 45.38 45.63 45.08 45.20 3,576,004 -0.28(-0.61%)
May 12, 2004 45.20 45.66 44.48 45.48 5,692,692 -0.09(-0.19%)
May 11, 2004 45.63 46.08 45.41 45.57 5,244,395 -0.33(-0.71%)
May 10, 2004 46.61 46.98 45.40 45.89 8,135,798 -0.72(-1.55%)
May 07, 2004 47.20 47.48 46.59 46.61 5,638,559 -0.44(-0.93%)
May 06, 2004 46.15 47.28 46.12 47.05 5,899,175 +0.57(+1.23%)
May 05, 2004 46.32 46.79 46.28 46.48 4,610,037 +0.00(+0.00%)
May 04, 2004 46.08 46.87 45.97 46.48 6,336,451 +0.43(+0.92%)
May 03, 2004 45.55 46.27 45.54 46.05 4,881,187 +0.51(+1.12%)
Apr 30, 2004 45.46 46.10 45.31 45.54 5,006,794 +0.25(+0.56%)
Apr 29, 2004 45.49 46.07 44.89 45.29 4,527,865 -0.15(-0.34%)
Apr 28, 2004 45.44 45.57 45.09 45.44 4,352,825 -0.08(-0.18%)
Apr 27, 2004 45.47 46.20 45.30 45.52 4,810,361 +0.27(+0.59%)
Apr 26, 2004 45.23 45.61 44.92 45.26 3,468,873 +0.12(+0.27%)
Apr 23, 2004 45.52 45.73 44.97 45.13 4,686,698 -0.54(-1.18%)
Apr 22, 2004 45.29 46.13 45.05 45.67 5,912,465 +0.38(+0.83%)
Apr 21, 2004 44.58 45.57 44.26 45.29 5,439,046 +0.72(+1.61%)
Apr 20, 2004 45.29 45.55 44.58 44.58 5,941,152 -0.71(-1.57%)
Apr 19, 2004 44.73 45.50 44.73 45.29 7,996,090 +0.59(+1.31%)
Apr 16, 2004 45.03 45.26 44.44 44.70 8,003,708 -0.28(-0.62%)
Apr 15, 2004 43.79 44.98 43.69 44.98 9,827,852 +1.54(+3.54%)
Apr 14, 2004 42.59 43.44 42.59 43.44 5,383,941 +0.66(+1.54%)
Apr 13, 2004 43.01 43.08 42.63 42.78 5,565,788 +0.08(+0.19%)
Apr 12, 2004 42.87 42.87 42.43 42.70 2,457,206 +0.20(+0.48%)
Apr 08, 2004 43.13 43.28 42.09 42.50 5,822,352 -0.32(-0.75%)
Apr 07, 2004 42.42 43.12 42.25 42.82 6,344,230 +0.38(+0.90%)
Apr 06, 2004 42.36 42.57 42.03 42.44 3,324,627 -0.23(-0.54%)
Apr 05, 2004 42.54 42.68 42.15 42.67 6,005,495 +0.28(+0.66%)
Apr 02, 2004 42.45 42.82 42.23 42.39 7,979,721 +0.68(+1.63%)
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.