Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 70.20 70.20 70.12 70.18 178,916 -0.03(-0.04%)
May 27, 2004 70.18 70.22 70.15 70.20 320,744 +0.03(+0.05%)
May 26, 2004 70.07 70.17 70.07 70.17 167,720 +0.13(+0.18%)
May 25, 2004 70.03 70.08 70.01 70.04 184,515 +0.00(+0.00%)
May 24, 2004 70.03 70.04 69.98 70.04 210,758 +0.02(+0.02%)
May 21, 2004 70.09 70.10 69.99 70.02 264,059 +0.00(+0.00%)
May 20, 2004 70.01 70.07 69.99 70.02 119,200 +0.03(+0.05%)
May 19, 2004 69.99 69.99 69.93 69.99 192,446 -0.03(-0.05%)
May 18, 2004 70.06 70.06 69.99 70.02 245,515 -0.07(-0.10%)
May 17, 2004 70.10 70.10 70.04 70.09 240,966 +0.09(+0.13%)
May 14, 2004 69.89 70.00 69.89 70.00 302,782 +0.11(+0.16%)
May 13, 2004 69.88 69.92 69.84 69.89 233,501 -0.03(-0.05%)
May 12, 2004 69.96 69.96 69.89 69.92 303,249 +0.02(+0.02%)
May 11, 2004 69.88 69.94 69.72 69.90 224,404 +0.01(+0.01%)
May 10, 2004 69.96 69.96 69.87 69.89 445,776 +0.03(+0.05%)
May 07, 2004 69.96 69.96 69.84 69.86 855,279 -0.29(-0.42%)
May 06, 2004 70.21 70.21 70.12 70.15 669,480 -0.02(-0.02%)
May 05, 2004 70.27 70.27 70.17 70.17 143,926 -0.03(-0.04%)
May 04, 2004 70.27 70.34 70.15 70.19 290,186 -0.02(-0.02%)
May 03, 2004 70.16 70.21 70.14 70.21 166,787 -0.07(-0.10%)
Apr 30, 2004 70.30 70.32 70.25 70.28 133,779 +0.03(+0.05%)
Apr 29, 2004 70.28 70.34 70.21 70.25 1,375,351 -0.01(-0.01%)
Apr 28, 2004 70.37 70.37 70.25 70.25 267,559 -0.15(-0.21%)
Apr 27, 2004 70.31 70.40 70.30 70.40 1,141,266 +0.09(+0.12%)
Apr 26, 2004 70.32 70.32 70.28 70.31 1,237,139 +0.01(+0.01%)
Apr 23, 2004 70.38 70.38 70.28 70.31 299,516 -0.15(-0.21%)
Apr 22, 2004 70.43 70.45 70.39 70.45 389,558 +0.10(+0.15%)
Apr 21, 2004 70.34 70.46 70.34 70.35 169,352 +0.01(+0.01%)
Apr 20, 2004 70.52 70.55 70.34 70.34 216,239 -0.16(-0.23%)
Apr 19, 2004 70.61 70.61 70.50 70.50 511,907 -0.09(-0.12%)
Apr 16, 2004 70.61 70.61 70.55 70.59 155,240 +0.09(+0.13%)
Apr 15, 2004 70.49 70.50 70.42 70.49 244,115 +0.04(+0.06%)
Apr 14, 2004 70.47 70.49 70.41 70.45 339,638 -0.12(-0.17%)
Apr 13, 2004 70.60 70.61 70.54 70.57 211,691 -0.09(-0.13%)
Apr 12, 2004 70.67 70.70 70.63 70.67 272,457 -0.07(-0.10%)
Apr 08, 2004 70.67 70.74 70.67 70.73 170,869 +0.00(+0.00%)
Apr 07, 2004 70.73 70.77 70.70 70.73 156,639 +0.02(+0.02%)
Apr 06, 2004 70.68 70.74 70.67 70.72 146,842 +0.09(+0.12%)
Apr 05, 2004 70.67 70.67 70.63 70.63 339,405 -0.07(-0.10%)
Apr 02, 2004 70.70 70.85 70.67 70.70 480,649 -0.25(-0.35%)
Apr 01, 2004 71.02 71.02 70.94 70.95 315,962 -0.19(-0.27%)
Mar 31, 2004 71.09 71.15 71.09 71.14 209,241 +0.05(+0.07%)
Mar 30, 2004 71.12 71.13 71.06 71.09 221,955 -0.01(-0.01%)
Mar 29, 2004 71.05 71.09 71.04 71.09 203,176 -0.05(-0.07%)
Mar 26, 2004 71.23 71.23 71.11 71.15 401,338 -0.07(-0.10%)
Mar 25, 2004 71.21 71.22 71.16 71.21 211,691 -0.01(-0.01%)
Mar 24, 2004 71.21 71.22 71.18 71.22 286,803 +0.02(+0.02%)
Mar 23, 2004 71.18 71.21 71.16 71.21 242,832 +0.02(+0.02%)
Mar 22, 2004 71.15 71.19 71.14 71.19 272,107 +0.04(+0.06%)
Mar 19, 2004 71.15 71.16 71.10 71.15 148,708 +0.03(+0.04%)
Mar 18, 2004 71.15 71.18 71.09 71.12 531,385 -0.03(-0.04%)
Mar 17, 2004 71.20 71.20 71.14 71.15 171,569 +0.00(+0.00%)
Mar 16, 2004 71.09 71.19 71.05 71.15 193,846 +0.05(+0.07%)
Mar 15, 2004 71.12 71.14 71.07 71.09 165,270 -0.03(-0.05%)
Mar 12, 2004 71.16 71.18 71.10 71.13 155,356 -0.05(-0.07%)
Mar 11, 2004 71.18 71.19 71.08 71.18 189,997 +0.06(+0.08%)
Mar 10, 2004 71.10 71.15 71.09 71.12 292,985 -0.04(-0.06%)
Mar 09, 2004 71.12 71.16 71.09 71.16 133,546 +0.04(+0.06%)
Mar 08, 2004 71.11 71.13 71.07 71.12 177,983 +0.11(+0.16%)
Mar 05, 2004 71.06 71.07 71.01 71.01 526,020 +0.15(+0.22%)
Mar 04, 2004 70.81 70.86 70.77 70.85 223,354 +0.06(+0.08%)
Mar 03, 2004 70.78 70.83 70.74 70.79 219,738 -0.05(-0.07%)
Mar 02, 2004 70.90 70.90 70.79 70.85 255,195 -0.07(-0.10%)
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.