Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 45.72 45.72 44.33 45.15 388,231 -0.16(-0.35%)
Jun 29, 2004 45.75 45.91 44.92 45.31 400,819 -0.64(-1.39%)
Jun 28, 2004 46.30 46.31 45.76 45.95 399,988 +0.39(+0.85%)
Jun 25, 2004 46.30 46.43 45.51 45.56 530,151 -0.87(-1.87%)
Jun 24, 2004 45.03 46.46 44.84 46.43 517,087 +1.57(+3.49%)
Jun 23, 2004 43.63 45.02 43.63 44.86 298,922 +1.11(+2.54%)
Jun 22, 2004 43.80 44.16 43.31 43.75 331,225 +0.58(+1.35%)
Jun 21, 2004 44.49 44.59 43.01 43.17 514,237 -0.98(-2.21%)
Jun 18, 2004 44.34 44.53 43.84 44.15 624,447 -0.03(-0.06%)
Jun 17, 2004 43.83 44.41 43.20 44.17 2,529,025 +0.32(+0.73%)
Jun 16, 2004 42.51 44.04 42.32 43.85 1,742,943 +2.60(+6.31%)
Jun 15, 2004 41.42 41.67 40.88 41.25 306,048 +0.48(+1.18%)
Jun 14, 2004 41.68 42.17 40.72 40.77 314,836 -0.68(-1.65%)
Jun 10, 2004 40.59 41.63 40.59 41.45 219,827 +0.57(+1.40%)
Jun 09, 2004 41.82 41.83 40.57 40.88 303,435 -0.94(-2.25%)
Jun 08, 2004 42.10 42.10 41.39 41.82 273,982 -0.28(-0.66%)
Jun 07, 2004 40.46 42.31 40.25 42.10 587,156 +1.78(+4.41%)
Jun 04, 2004 39.49 40.38 39.36 40.32 220,421 +0.88(+2.24%)
Jun 03, 2004 40.31 40.35 39.15 39.44 236,810 -0.56(-1.41%)
Jun 02, 2004 39.77 40.46 39.29 40.00 313,411 +0.47(+1.19%)
Jun 01, 2004 39.21 40.30 38.91 39.53 516,374 +0.80(+2.07%)
May 28, 2004 38.02 39.11 37.56 38.73 530,863 -0.04(-0.11%)
May 27, 2004 38.61 39.24 38.48 38.78 451,056 -0.07(-0.17%)
May 26, 2004 36.16 38.92 35.66 38.84 1,174,788 +3.69(+10.49%)
May 25, 2004 35.49 36.16 34.57 35.15 772,187 +1.23(+3.62%)
May 24, 2004 32.34 34.10 32.33 33.93 273,982 +1.90(+5.94%)
May 21, 2004 31.74 32.48 31.65 32.02 82,539 +0.46(+1.47%)
May 20, 2004 32.78 32.78 31.40 31.56 166,978 -1.08(-3.30%)
May 19, 2004 32.97 33.26 32.00 32.64 145,245 -0.02(-0.05%)
May 18, 2004 31.88 32.75 31.48 32.65 121,492 +0.80(+2.51%)
May 17, 2004 31.57 32.24 31.42 31.85 91,802 -0.05(-0.16%)
May 14, 2004 31.85 32.39 31.51 31.90 158,784 -0.19(-0.60%)
May 13, 2004 32.14 32.42 31.66 32.10 89,071 -0.08(-0.24%)
May 12, 2004 31.40 32.34 31.10 32.17 143,345 +0.35(+1.11%)
May 11, 2004 31.32 31.82 31.10 31.82 109,616 +0.49(+1.56%)
May 10, 2004 31.58 31.88 30.73 31.33 253,674 -0.24(-0.77%)
May 07, 2004 32.29 32.29 31.58 31.58 92,990 -0.60(-1.86%)
May 06, 2004 32.32 32.38 31.99 32.17 111,279 -0.20(-0.62%)
May 05, 2004 31.76 32.81 31.76 32.38 213,414 +0.20(+0.63%)
May 04, 2004 31.31 33.22 31.15 32.17 380,511 -0.32(-0.98%)
May 03, 2004 31.29 32.95 31.15 32.49 426,591 +1.19(+3.79%)
Apr 30, 2004 31.15 32.52 28.04 31.31 777,056 -1.92(-5.78%)
Apr 29, 2004 33.93 34.30 32.81 33.23 183,842 -0.64(-1.89%)
Apr 28, 2004 34.93 34.94 33.77 33.87 174,104 -1.02(-2.92%)
Apr 27, 2004 35.42 35.42 34.10 34.89 562,335 +1.20(+3.58%)
Apr 26, 2004 33.56 33.95 32.43 33.68 489,772 +0.67(+2.04%)
Apr 23, 2004 33.28 33.36 31.88 33.01 279,089 -0.13(-0.41%)
Apr 22, 2004 32.28 33.37 31.87 33.14 255,812 +1.02(+3.17%)
Apr 21, 2004 31.28 32.54 31.28 32.12 346,902 +0.69(+2.20%)
Apr 20, 2004 30.99 31.83 30.72 31.43 263,888 +0.39(+1.25%)
Apr 19, 2004 31.47 31.47 30.34 31.05 180,161 -0.08(-0.27%)
Apr 16, 2004 30.74 31.58 30.08 31.13 203,557 +0.69(+2.27%)
Apr 15, 2004 30.50 31.79 29.55 30.44 491,672 -0.72(-2.30%)
Apr 14, 2004 34.14 34.45 26.98 31.15 3,114,044 -3.31(-9.60%)
Apr 13, 2004 35.28 35.99 33.82 34.46 419,821 -0.76(-2.15%)
Apr 12, 2004 34.48 35.40 34.19 35.22 588,225 +1.20(+3.51%)
Apr 08, 2004 34.26 34.89 33.77 34.03 295,003 +0.29(+0.87%)
Apr 07, 2004 35.45 35.47 33.09 33.73 619,341 -1.56(-4.41%)
Apr 06, 2004 35.37 35.37 35.00 35.29 454,025 -0.08(-0.21%)
Apr 05, 2004 36.13 36.21 34.62 35.37 1,303,644 +2.48(+7.55%)
Apr 02, 2004 31.20 33.43 30.77 32.88 733,114 +2.05(+6.64%)
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.