Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 69.90 70.06 69.86 70.06 152,674 +0.19(+0.27%)
Jun 29, 2004 69.79 69.88 69.78 69.87 222,888 +0.07(+0.10%)
Jun 28, 2004 69.89 69.89 69.79 69.80 225,920 -0.16(-0.23%)
Jun 25, 2004 69.90 69.96 69.90 69.96 293,918 +0.01(+0.01%)
Jun 24, 2004 69.97 69.99 69.91 69.95 188,364 +0.07(+0.10%)
Jun 23, 2004 69.84 69.90 69.82 69.89 301,149 +0.02(+0.02%)
Jun 22, 2004 69.85 69.88 69.81 69.87 118,850 +0.03(+0.04%)
Jun 21, 2004 69.86 69.88 69.83 69.84 135,062 +0.05(+0.07%)
Jun 18, 2004 69.82 69.86 69.79 69.79 216,823 -0.04(-0.06%)
Jun 17, 2004 69.71 69.83 69.69 69.83 211,108 +0.09(+0.12%)
Jun 16, 2004 69.77 69.82 69.75 69.75 210,174 -0.05(-0.07%)
Jun 15, 2004 69.73 69.84 69.71 69.80 664,582 +0.23(+0.33%)
Jun 14, 2004 69.69 69.69 69.57 69.57 164,687 -0.18(-0.26%)
Jun 10, 2004 69.76 69.77 69.70 69.75 408,103 -0.01(-0.01%)
Jun 09, 2004 69.83 69.83 69.73 69.76 489,047 -0.11(-0.16%)
Jun 08, 2004 69.86 69.87 69.80 69.87 214,956 +0.01(+0.01%)
Jun 07, 2004 69.84 69.89 69.81 69.86 139,144 +0.03(+0.04%)
Jun 04, 2004 69.91 69.91 69.83 69.83 353,401 -0.11(-0.16%)
Jun 03, 2004 69.94 69.96 69.91 69.95 184,865 +0.02(+0.02%)
Jun 02, 2004 69.93 69.95 69.89 69.93 194,079 -0.04(-0.06%)
Jun 01, 2004 69.99 70.02 69.92 69.97 137,278 -0.21(-0.29%)
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%)
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.