Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 53.35 53.68 53.08 53.57 3,030,200 +0.14(+0.26%)
Jun 29, 2004 53.71 53.84 53.38 53.43 3,693,400 -0.27(-0.50%)
Jun 28, 2004 54.15 54.23 53.50 53.70 2,671,800 -0.02(-0.04%)
Jun 25, 2004 53.75 54.09 53.70 53.72 2,379,400 -0.48(-0.89%)
Jun 24, 2004 54.40 54.55 54.20 54.20 2,159,900 -0.18(-0.33%)
Jun 23, 2004 53.67 54.39 53.63 54.38 2,585,300 +0.74(+1.38%)
Jun 22, 2004 53.37 53.69 53.12 53.64 2,616,400 -0.05(-0.09%)
Jun 21, 2004 53.95 54.10 53.68 53.69 3,304,000 -0.83(-1.52%)
Jun 18, 2004 54.63 54.97 54.51 54.52 3,425,700 +0.45(+0.83%)
Jun 17, 2004 54.20 54.30 53.85 54.07 2,991,300 +0.33(+0.61%)
Jun 16, 2004 53.87 54.00 53.55 53.74 4,048,800 +0.89(+1.68%)
Jun 15, 2004 52.92 53.20 52.82 52.85 3,493,300 +0.82(+1.58%)
Jun 14, 2004 52.30 52.44 51.93 52.03 3,519,500 -1.06(-2.00%)
Jun 10, 2004 52.90 53.24 52.83 53.09 2,646,600 +0.19(+0.36%)
Jun 09, 2004 53.31 53.34 52.66 52.90 3,800,700 -0.85(-1.58%)
Jun 08, 2004 54.25 54.44 53.61 53.75 3,892,100 -0.22(-0.41%)
Jun 07, 2004 53.80 54.00 53.60 53.97 3,014,100 +0.72(+1.35%)
Jun 04, 2004 53.70 53.74 53.10 53.25 3,592,400 -0.47(-0.87%)
Jun 03, 2004 54.13 54.16 53.66 53.72 4,982,400 -0.14(-0.26%)
Jun 02, 2004 54.31 54.40 53.77 53.86 4,969,100 +0.51(+0.96%)
Jun 01, 2004 53.46 53.52 53.10 53.35 3,356,300 +0.35(+0.66%)
May 28, 2004 53.30 53.37 52.75 53.00 2,673,000 -0.46(-0.86%)
May 27, 2004 53.82 53.85 53.26 53.46 3,308,800 -0.10(-0.19%)
May 26, 2004 54.25 54.30 53.45 53.56 3,904,200 -0.22(-0.41%)
May 25, 2004 53.75 53.98 53.65 53.78 4,591,300 +1.31(+2.50%)
May 24, 2004 52.08 52.63 52.01 52.47 2,656,300 +0.95(+1.84%)
May 21, 2004 52.06 52.17 51.20 51.52 2,067,400 +0.12(+0.23%)
May 20, 2004 51.80 51.97 51.40 51.40 2,001,400 -0.40(-0.77%)
May 19, 2004 51.75 52.40 51.55 51.80 3,525,200 +0.49(+0.95%)
May 18, 2004 51.88 51.90 51.30 51.31 2,686,400 -1.16(-2.21%)
May 17, 2004 52.83 52.96 52.33 52.47 5,066,100 -0.46(-0.87%)
May 14, 2004 52.78 53.08 52.64 52.93 2,724,900 +0.53(+1.01%)
May 13, 2004 52.43 52.92 52.29 52.40 2,445,200 -0.03(-0.06%)
May 12, 2004 52.22 52.49 52.00 52.43 4,013,000 -0.22(-0.42%)
May 11, 2004 51.75 52.70 51.70 52.65 4,100,300 +0.43(+0.82%)
May 10, 2004 52.80 52.90 52.22 52.22 4,228,800 -1.74(-3.22%)
May 07, 2004 54.10 54.45 53.67 53.96 3,730,200 -0.58(-1.06%)
May 06, 2004 54.95 54.99 54.13 54.54 5,454,300 +0.12(+0.22%)
May 05, 2004 54.02 54.59 53.96 54.42 4,829,700 +0.92(+1.72%)
May 04, 2004 53.63 53.84 53.20 53.50 2,856,100 +0.22(+0.41%)
May 03, 2004 52.90 53.39 52.78 53.28 2,888,500 +0.38(+0.72%)
Apr 30, 2004 52.50 53.03 52.37 52.90 3,329,100 +0.85(+1.63%)
Apr 29, 2004 53.10 53.32 52.05 52.05 3,567,200 -1.06(-2.00%)
Apr 28, 2004 53.90 53.95 53.03 53.11 3,207,700 -0.59(-1.10%)
Apr 27, 2004 52.52 53.95 52.52 53.70 4,639,400 +0.78(+1.47%)
Apr 26, 2004 53.31 53.39 52.85 52.92 2,329,700 -0.10(-0.19%)
Apr 23, 2004 52.65 53.02 52.51 53.02 2,115,100 -0.21(-0.39%)
Apr 22, 2004 52.10 53.23 52.04 53.23 2,845,600 +0.78(+1.49%)
Apr 21, 2004 52.12 52.50 51.94 52.45 3,613,200 -0.22(-0.42%)
Apr 20, 2004 53.36 53.44 52.61 52.67 4,152,700 -1.26(-2.34%)
Apr 19, 2004 53.73 54.13 53.73 53.93 2,083,700 -0.32(-0.59%)
Apr 16, 2004 53.77 54.72 53.77 54.25 2,885,700 +0.09(+0.17%)
Apr 15, 2004 53.62 54.24 53.62 54.16 3,223,400 +1.15(+2.17%)
Apr 14, 2004 52.95 53.33 52.90 53.01 2,689,300 -0.60(-1.12%)
Apr 13, 2004 54.05 54.09 53.60 53.61 2,954,900 -0.19(-0.35%)
Apr 12, 2004 53.35 54.08 53.35 53.80 4,009,700 +0.29(+0.54%)
Apr 08, 2004 53.90 53.94 53.40 53.51 3,053,400 -0.08(-0.15%)
Apr 07, 2004 53.18 53.77 52.98 53.59 4,417,000 +0.16(+0.30%)
Apr 06, 2004 53.25 53.49 53.11 53.43 3,873,900 +0.48(+0.91%)
Apr 05, 2004 52.18 52.95 52.17 52.95 4,544,700 +0.95(+1.83%)
Apr 02, 2004 51.48 52.00 51.35 52.00 3,980,900 +1.12(+2.20%)
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.