Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 40.32 40.40 39.39 40.27 13,456,676 +0.27(+0.67%)
Oct 28, 2004 39.88 40.07 39.62 40.01 8,809,965 +0.28(+0.71%)
Oct 27, 2004 38.81 40.24 38.71 39.72 16,792,216 +0.78(+2.00%)
Oct 26, 2004 37.91 38.98 37.74 38.94 13,689,661 +1.23(+3.25%)
Oct 25, 2004 37.20 37.95 36.87 37.71 10,883,131 +0.35(+0.93%)
Oct 22, 2004 38.46 38.71 37.27 37.37 13,358,518 -1.12(-2.91%)
Oct 21, 2004 38.64 39.29 37.93 38.49 22,309,234 -1.51(-3.78%)
Oct 20, 2004 40.15 40.53 39.78 40.00 10,873,964 -0.16(-0.41%)
Oct 19, 2004 40.06 40.52 39.82 40.16 10,330,851 +0.01(+0.02%)
Oct 18, 2004 39.07 40.16 38.96 40.15 11,034,317 +1.00(+2.55%)
Oct 15, 2004 38.67 39.38 38.30 39.15 12,616,269 +0.87(+2.26%)
Oct 14, 2004 38.91 39.18 37.96 38.29 10,593,875 -0.70(-1.80%)
Oct 13, 2004 39.55 39.55 38.60 38.99 11,299,174 -0.48(-1.22%)
Oct 12, 2004 39.43 39.79 39.26 39.47 8,676,408 -0.16(-0.39%)
Oct 11, 2004 39.54 39.81 39.23 39.63 5,670,460 +0.16(+0.40%)
Oct 08, 2004 39.91 40.49 39.33 39.47 11,875,712 -0.63(-1.57%)
Oct 07, 2004 40.73 40.81 40.06 40.10 9,520,201 -0.72(-1.77%)
Oct 06, 2004 40.86 40.91 40.38 40.83 8,180,823 +0.06(+0.14%)
Oct 05, 2004 40.86 41.13 40.37 40.77 8,356,266 -0.09(-0.23%)
Oct 04, 2004 41.36 41.44 40.86 40.86 10,863,527 -0.09(-0.22%)
Oct 01, 2004 40.56 40.99 40.40 40.96 10,683,571 +0.67(+1.67%)
Sep 30, 2004 41.05 41.13 40.13 40.28 13,216,641 -0.84(-2.03%)
Sep 29, 2004 40.82 41.13 40.49 41.12 7,136,625 +0.45(+1.12%)
Sep 28, 2004 40.37 41.03 40.26 40.66 8,008,482 +0.50(+1.25%)
Sep 27, 2004 40.38 40.57 39.96 40.16 10,234,244 -0.35(-0.87%)
Sep 24, 2004 40.69 41.02 40.45 40.52 7,136,202 -0.30(-0.75%)
Sep 23, 2004 40.82 41.17 40.64 40.82 6,594,217 +0.00(+0.00%)
Sep 22, 2004 41.29 41.57 40.77 40.82 8,225,107 -0.70(-1.69%)
Sep 21, 2004 41.13 41.69 40.18 41.52 14,720,461 +0.47(+1.14%)
Sep 20, 2004 41.07 41.74 40.73 41.05 9,134,761 -0.12(-0.29%)
Sep 17, 2004 41.34 41.72 41.05 41.18 11,899,969 -0.09(-0.21%)
Sep 16, 2004 41.13 41.35 40.99 41.26 7,125,060 +0.03(+0.07%)
Sep 15, 2004 41.42 41.47 41.10 41.23 8,513,658 -0.13(-0.33%)
Sep 14, 2004 41.01 41.63 40.88 41.37 11,514,388 +0.30(+0.73%)
Sep 13, 2004 40.85 41.23 40.10 41.07 17,397,382 +0.44(+1.08%)
Sep 10, 2004 41.54 41.88 40.43 40.63 23,496,578 -1.25(-2.98%)
Sep 09, 2004 42.56 42.68 41.81 41.88 11,939,176 -0.65(-1.53%)
Sep 08, 2004 42.55 42.86 42.41 42.53 13,186,319 +0.04(+0.10%)
Sep 07, 2004 42.52 42.54 42.15 42.49 10,390,930 +0.28(+0.66%)
Sep 03, 2004 42.44 42.55 42.15 42.21 6,864,857 -0.27(-0.63%)
Sep 02, 2004 42.17 42.54 41.82 42.48 7,563,951 +0.40(+0.96%)
Sep 01, 2004 41.71 42.19 41.59 42.08 8,542,710 +0.04(+0.08%)
Aug 31, 2004 41.76 42.17 41.49 42.04 8,247,954 +0.20(+0.47%)
Aug 30, 2004 42.24 42.39 41.53 41.84 7,266,374 -0.47(-1.12%)
Aug 27, 2004 41.91 42.48 41.66 42.32 8,563,865 +0.37(+0.88%)
Aug 26, 2004 41.97 42.20 41.66 41.95 7,879,861 -0.11(-0.25%)
Aug 25, 2004 41.64 42.26 41.32 42.05 8,415,782 +0.34(+0.82%)
Aug 24, 2004 41.25 41.83 41.18 41.71 10,733,355 +0.55(+1.34%)
Aug 23, 2004 41.43 41.60 41.03 41.16 10,254,976 -0.11(-0.26%)
Aug 20, 2004 40.77 41.47 40.52 41.27 11,704,499 +0.57(+1.41%)
Aug 19, 2004 40.54 40.92 40.15 40.69 12,138,171 +0.09(+0.23%)
Aug 18, 2004 39.62 40.66 39.62 40.60 12,896,922 +0.91(+2.29%)
Aug 17, 2004 39.58 40.15 39.53 39.69 10,117,329 +0.15(+0.38%)
Aug 16, 2004 38.62 40.05 38.57 39.54 10,848,296 +1.00(+2.59%)
Aug 13, 2004 38.92 39.11 38.32 38.54 7,131,124 -0.33(-0.86%)
Aug 12, 2004 39.02 39.47 38.76 38.88 10,247,783 -0.26(-0.67%)
Aug 11, 2004 38.10 39.44 38.09 39.14 12,779,724 +0.92(+2.41%)
Aug 10, 2004 37.89 38.37 37.70 38.22 11,272,378 +0.48(+1.26%)
Aug 09, 2004 38.18 38.62 37.73 37.74 9,194,418 -0.40(-1.06%)
Aug 06, 2004 38.83 39.06 38.15 38.15 13,315,363 -0.92(-2.36%)
Aug 05, 2004 40.20 40.27 39.07 39.07 9,838,650 -1.03(-2.56%)
Aug 04, 2004 39.86 40.64 39.86 40.10 9,823,560 +0.14(+0.35%)
Aug 03, 2004 39.96 40.65 39.92 39.96 11,718,179 +0.03(+0.07%)
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.