Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 45.80 46.86 45.80 46.43 1,168,100 +0.97(+2.13%)
Jul 29, 2004 48.25 48.26 43.68 45.46 2,637,300 -3.54(-7.22%)
Jul 28, 2004 48.84 49.07 47.60 49.00 657,600 +0.06(+0.12%)
Jul 27, 2004 48.84 49.32 48.40 48.94 599,000 +0.17(+0.35%)
Jul 26, 2004 48.62 49.50 48.54 48.77 498,000 -0.03(-0.06%)
Jul 23, 2004 48.42 49.25 48.11 48.80 824,800 +0.38(+0.78%)
Jul 22, 2004 48.40 49.03 47.66 48.42 781,400 -0.23(-0.47%)
Jul 21, 2004 50.89 50.97 48.65 48.65 578,200 -1.74(-3.45%)
Jul 20, 2004 50.08 50.53 49.85 50.39 662,900 +0.32(+0.64%)
Jul 19, 2004 49.82 50.58 49.80 50.07 922,800 +0.25(+0.50%)
Jul 16, 2004 51.14 51.15 49.75 49.82 537,900 -1.19(-2.33%)
Jul 15, 2004 51.13 51.55 50.94 51.01 586,200 -0.34(-0.66%)
Jul 14, 2004 50.68 51.80 50.46 51.35 810,400 +0.67(+1.32%)
Jul 13, 2004 51.31 51.61 50.30 50.68 1,365,600 -1.13(-2.18%)
Jul 12, 2004 49.30 52.58 49.02 51.81 3,495,100 +4.79(+10.19%)
Jul 09, 2004 47.39 47.65 46.82 47.02 453,500 -0.35(-0.74%)
Jul 08, 2004 47.81 47.96 47.27 47.37 547,200 -0.44(-0.92%)
Jul 07, 2004 47.80 48.45 47.71 47.81 293,600 -0.14(-0.29%)
Jul 06, 2004 48.67 48.67 47.70 47.95 201,900 -0.84(-1.72%)
Jul 02, 2004 49.30 49.42 48.47 48.79 211,000 -0.61(-1.23%)
Jul 01, 2004 49.39 49.60 49.05 49.40 474,500 -0.19(-0.38%)
Jun 30, 2004 48.70 49.74 48.57 49.59 457,700 +0.79(+1.62%)
Jun 29, 2004 48.25 48.93 48.17 48.80 351,000 +0.36(+0.74%)
Jun 28, 2004 49.65 49.72 48.35 48.44 654,400 -1.08(-2.18%)
Jun 25, 2004 49.40 50.00 48.90 49.52 1,143,900 -0.01(-0.02%)
Jun 24, 2004 49.66 49.85 49.29 49.53 471,300 -0.38(-0.76%)
Jun 23, 2004 48.66 49.96 48.60 49.91 388,400 +1.25(+2.57%)
Jun 22, 2004 47.95 48.66 47.80 48.66 604,900 +0.34(+0.70%)
Jun 21, 2004 48.91 49.17 48.16 48.32 292,100 -0.74(-1.51%)
Jun 18, 2004 48.81 49.18 48.62 49.06 464,200 +0.25(+0.51%)
Jun 17, 2004 48.91 48.92 48.44 48.81 425,700 -0.29(-0.59%)
Jun 16, 2004 48.74 49.24 48.50 49.10 286,300 +0.21(+0.43%)
Jun 15, 2004 48.22 49.05 48.22 48.89 334,800 +0.68(+1.41%)
Jun 14, 2004 48.10 48.35 47.95 48.21 467,900 -0.69(-1.41%)
Jun 10, 2004 48.95 49.19 48.79 48.90 443,000 -0.11(-0.22%)
Jun 09, 2004 49.00 49.18 48.91 49.01 452,800 -0.24(-0.49%)
Jun 08, 2004 48.90 49.41 48.81 49.25 588,200 +0.00(+0.00%)
Jun 07, 2004 48.41 49.29 48.41 49.25 634,700 +0.79(+1.63%)
Jun 04, 2004 48.60 49.14 48.25 48.46 610,800 +0.08(+0.17%)
Jun 03, 2004 48.45 48.76 48.20 48.38 390,900 -0.44(-0.90%)
Jun 02, 2004 48.27 49.00 48.23 48.82 575,900 +0.54(+1.12%)
Jun 01, 2004 47.75 48.41 47.73 48.28 833,500 +0.04(+0.08%)
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%)
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.