Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 70.94 70.94 70.86 70.91 205,159 -0.12(-0.17%)
Feb 27, 2004 70.99 71.03 70.98 71.03 173,318 +0.05(+0.07%)
Feb 26, 2004 70.99 71.01 70.96 70.98 264,759 -0.03(-0.04%)
Feb 25, 2004 70.99 71.01 70.96 71.01 139,844 +0.05(+0.07%)
Feb 24, 2004 70.96 70.99 70.92 70.96 182,299 +0.01(+0.01%)
Feb 23, 2004 70.91 70.96 70.89 70.95 155,706 +0.07(+0.10%)
Feb 20, 2004 70.92 70.92 70.85 70.88 145,676 -0.08(-0.11%)
Feb 19, 2004 70.91 70.96 70.89 70.96 178,683 +0.03(+0.05%)
Feb 18, 2004 70.97 70.97 70.90 70.92 142,410 +0.01(+0.01%)
Feb 17, 2004 70.94 70.95 70.90 70.91 151,274 -0.06(-0.08%)
Feb 13, 2004 70.92 70.97 70.90 70.97 156,173 +0.10(+0.15%)
Feb 12, 2004 70.87 70.89 70.84 70.87 195,245 +0.03(+0.04%)
Feb 11, 2004 70.71 70.91 70.71 70.85 595,884 +0.11(+0.16%)
Feb 10, 2004 70.79 70.79 70.73 70.73 275,840 -0.09(-0.13%)
Feb 09, 2004 70.73 70.83 70.73 70.83 111,968 +0.03(+0.04%)
Feb 06, 2004 70.81 70.81 70.77 70.80 207,142 +0.11(+0.16%)
Feb 05, 2004 70.76 70.78 70.66 70.69 299,283 -0.05(-0.07%)
Feb 04, 2004 70.76 70.78 70.73 70.74 109,752 -0.04(-0.06%)
Feb 03, 2004 70.72 70.79 70.72 70.79 173,318 +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.