Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 43.37 44.31 43.37 43.98 70,826 +0.54(+1.24%)
Jun 29, 2004 43.09 43.56 42.95 43.44 42,815 +0.36(+0.83%)
Jun 28, 2004 43.06 43.16 42.82 43.08 35,848 +0.02(+0.05%)
Jun 25, 2004 42.79 43.06 42.51 43.06 145,717 +0.15(+0.35%)
Jun 24, 2004 42.91 43.39 42.74 42.91 53,991 -0.07(-0.16%)
Jun 23, 2004 42.92 43.12 42.59 42.98 36,139 -0.01(-0.02%)
Jun 22, 2004 42.67 42.99 42.24 42.99 58,780 +0.32(+0.74%)
Jun 21, 2004 42.96 43.05 42.64 42.67 31,204 -0.22(-0.51%)
Jun 18, 2004 43.41 43.74 42.88 42.89 69,810 -0.52(-1.19%)
Jun 17, 2004 42.66 43.48 42.38 43.41 101,595 +0.68(+1.60%)
Jun 16, 2004 42.89 43.39 42.56 42.73 80,405 -0.13(-0.31%)
Jun 15, 2004 43.23 43.65 42.86 42.86 72,133 -0.31(-0.72%)
Jun 14, 2004 43.72 43.72 43.15 43.17 39,767 -0.63(-1.45%)
Jun 10, 2004 44.05 44.20 43.68 43.80 45,137 -0.32(-0.73%)
Jun 09, 2004 44.59 44.59 44.05 44.12 55,297 -0.53(-1.19%)
Jun 08, 2004 44.47 44.88 44.47 44.65 65,311 +0.25(+0.57%)
Jun 07, 2004 44.41 44.59 44.30 44.40 40,057 -0.08(-0.17%)
Jun 04, 2004 43.79 44.48 43.79 44.48 80,405 +0.80(+1.83%)
Jun 03, 2004 43.89 43.89 43.48 43.68 57,764 -0.51(-1.15%)
Jun 02, 2004 43.65 44.41 43.58 44.19 99,128 +0.64(+1.47%)
Jun 01, 2004 43.58 43.86 43.31 43.55 94,629 +0.07(+0.16%)
May 28, 2004 42.84 43.48 42.75 43.48 70,972 +0.46(+1.07%)
May 27, 2004 42.35 43.34 42.16 43.01 104,643 +0.60(+1.41%)
May 26, 2004 41.71 42.79 41.68 42.42 96,661 +0.63(+1.52%)
May 25, 2004 41.44 41.90 41.34 41.78 54,861 +0.27(+0.65%)
May 24, 2004 40.83 41.81 40.81 41.51 70,536 +0.75(+1.84%)
May 21, 2004 40.64 40.95 40.54 40.76 77,067 +0.06(+0.14%)
May 20, 2004 40.44 40.80 40.44 40.71 53,410 +0.23(+0.56%)
May 19, 2004 40.43 41.28 40.42 40.48 111,320 +0.22(+0.55%)
May 18, 2004 40.00 40.48 39.99 40.26 38,171 +0.33(+0.83%)
May 17, 2004 40.40 40.40 39.82 39.93 49,491 -0.47(-1.16%)
May 14, 2004 40.40 40.73 40.16 40.40 80,551 -0.07(-0.17%)
May 13, 2004 40.48 40.96 40.44 40.47 77,648 -0.01(-0.03%)
May 12, 2004 40.48 40.50 39.96 40.48 127,285 -0.03(-0.07%)
May 11, 2004 40.79 40.83 40.42 40.51 131,494 -0.28(-0.69%)
May 10, 2004 41.19 41.19 40.61 40.79 139,912 -0.47(-1.14%)
May 07, 2004 42.41 42.59 41.26 41.26 58,780 -1.22(-2.87%)
May 06, 2004 43.04 43.04 42.48 42.48 90,420 -0.63(-1.45%)
May 05, 2004 43.57 43.59 43.10 43.10 93,613 -0.54(-1.23%)
May 04, 2004 42.97 43.79 42.88 43.64 120,318 +0.57(+1.33%)
May 03, 2004 42.79 43.39 42.52 43.07 90,275 +0.21(+0.50%)
Apr 30, 2004 42.64 43.15 42.39 42.86 106,385 +0.14(+0.32%)
Apr 29, 2004 42.44 43.15 42.37 42.72 60,086 +0.21(+0.50%)
Apr 28, 2004 42.93 42.93 42.37 42.50 112,626 -0.50(-1.15%)
Apr 27, 2004 42.58 43.23 42.57 43.00 50,652 +0.33(+0.78%)
Apr 26, 2004 42.20 42.85 42.18 42.67 55,587 +0.47(+1.11%)
Apr 23, 2004 42.91 42.91 42.15 42.20 83,889 -0.79(-1.84%)
Apr 22, 2004 42.27 43.01 42.27 42.99 96,806 +0.72(+1.71%)
Apr 21, 2004 42.97 42.97 42.00 42.27 190,274 -0.70(-1.64%)
Apr 20, 2004 42.81 43.48 42.45 42.97 129,752 +0.43(+1.02%)
Apr 19, 2004 43.67 43.68 42.54 42.54 83,018 -1.21(-2.77%)
Apr 16, 2004 43.06 43.75 43.05 43.75 97,822 +1.03(+2.42%)
Apr 15, 2004 42.38 42.72 42.08 42.72 50,797 +0.37(+0.86%)
Apr 14, 2004 42.83 43.12 42.35 42.35 59,941 -0.54(-1.27%)
Apr 13, 2004 44.13 44.13 42.89 42.90 67,488 -1.13(-2.57%)
Apr 12, 2004 43.48 44.24 43.47 44.03 79,244 +0.55(+1.27%)
Apr 08, 2004 44.14 44.53 43.48 43.48 114,368 -0.56(-1.28%)
Apr 07, 2004 44.26 44.63 44.04 44.04 120,173 -0.32(-0.73%)
Apr 06, 2004 44.17 44.67 44.16 44.36 119,447 +0.20(+0.45%)
Apr 05, 2004 44.79 44.79 44.06 44.17 272,132 -0.62(-1.38%)
Apr 02, 2004 45.44 45.44 44.68 44.79 290,129 -0.69(-1.52%)
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.