Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 41.28 41.89 41.19 41.89 73,656 +0.44(+1.07%)
May 27, 2004 40.80 41.76 40.62 41.45 108,601 +0.58(+1.41%)
May 26, 2004 40.19 41.23 40.17 40.87 100,317 +0.61(+1.52%)
May 25, 2004 39.93 40.37 39.83 40.26 56,936 +0.26(+0.65%)
May 24, 2004 39.34 40.29 39.32 40.00 73,204 +0.72(+1.84%)
May 21, 2004 39.16 39.46 39.06 39.28 79,982 +0.05(+0.14%)
May 20, 2004 38.97 39.32 38.97 39.22 55,430 +0.22(+0.56%)
May 19, 2004 38.96 39.77 38.94 39.00 115,530 +0.21(+0.55%)
May 18, 2004 38.54 39.00 38.53 38.79 39,614 +0.32(+0.83%)
May 17, 2004 38.92 38.92 38.37 38.47 51,363 -0.45(-1.16%)
May 14, 2004 38.92 39.25 38.70 38.92 83,597 -0.07(-0.17%)
May 13, 2004 39.00 39.47 38.97 38.99 80,585 -0.01(-0.03%)
May 12, 2004 39.00 39.02 38.51 39.00 132,099 -0.03(-0.07%)
May 11, 2004 39.30 39.34 38.95 39.03 136,467 -0.27(-0.69%)
May 10, 2004 39.69 39.69 39.13 39.30 145,203 -0.45(-1.14%)
May 07, 2004 40.86 41.04 39.75 39.75 61,003 -1.18(-2.87%)
May 06, 2004 41.47 41.47 40.93 40.93 93,840 -0.60(-1.45%)
May 05, 2004 41.98 42.00 41.53 41.53 97,154 -0.52(-1.23%)
May 04, 2004 41.40 42.20 41.32 42.05 124,869 +0.55(+1.33%)
May 03, 2004 41.23 41.81 40.97 41.50 93,689 +0.21(+0.50%)
Apr 30, 2004 41.08 41.57 40.84 41.29 110,409 +0.13(+0.32%)
Apr 29, 2004 40.89 41.57 40.83 41.16 62,359 +0.21(+0.50%)
Apr 28, 2004 41.37 41.37 40.83 40.96 116,886 -0.48(-1.15%)
Apr 27, 2004 41.03 41.66 41.02 41.43 52,568 +0.32(+0.77%)
Apr 26, 2004 40.66 41.29 40.64 41.12 57,689 +0.45(+1.11%)
Apr 23, 2004 41.35 41.35 40.62 40.66 87,062 -0.76(-1.84%)
Apr 22, 2004 40.73 41.44 40.73 41.43 100,467 +0.70(+1.71%)
Apr 21, 2004 41.41 41.41 40.47 40.73 197,471 -0.68(-1.64%)
Apr 20, 2004 41.25 41.89 40.90 41.41 134,660 +0.42(+1.02%)
Apr 19, 2004 42.08 42.08 40.99 40.99 86,158 -1.17(-2.77%)
Apr 16, 2004 41.49 42.16 41.48 42.16 101,522 +1.00(+2.42%)
Apr 15, 2004 40.84 41.16 40.55 41.16 52,719 +0.35(+0.86%)
Apr 14, 2004 41.27 41.55 40.80 40.81 62,208 -0.52(-1.27%)
Apr 13, 2004 42.52 42.52 41.33 41.33 70,041 -1.09(-2.57%)
Apr 12, 2004 41.90 42.63 41.89 42.42 82,242 +0.53(+1.27%)
Apr 08, 2004 42.54 42.91 41.89 41.89 118,693 -0.54(-1.28%)
Apr 07, 2004 42.65 43.01 42.44 42.44 124,718 -0.31(-0.73%)
Apr 06, 2004 42.56 43.04 42.55 42.75 123,965 +0.19(+0.45%)
Apr 05, 2004 43.15 43.15 42.46 42.56 282,424 -0.60(-1.38%)
Apr 02, 2004 43.78 43.78 43.05 43.15 301,102 -0.66(-1.52%)
Apr 01, 2004 41.24 44.43 41.24 43.82 460,766 +3.21(+7.90%)
Mar 31, 2004 40.21 40.76 40.19 40.61 57,840 +0.50(+1.26%)
Mar 30, 2004 40.30 40.70 40.11 40.11 46,844 -0.30(-0.74%)
Mar 29, 2004 39.83 40.43 39.71 40.40 39,313 +0.57(+1.43%)
Mar 26, 2004 39.57 39.89 39.41 39.83 52,869 +0.27(+0.67%)
Mar 25, 2004 39.53 39.73 39.21 39.57 152,885 +0.03(+0.08%)
Mar 24, 2004 39.61 39.66 39.30 39.53 83,145 -0.24(-0.60%)
Mar 23, 2004 39.90 39.90 39.48 39.77 121,555 -0.06(-0.15%)
Mar 22, 2004 40.30 40.36 39.74 39.83 75,614 -0.60(-1.48%)
Mar 19, 2004 40.21 40.62 40.13 40.43 43,079 +0.13(+0.31%)
Mar 18, 2004 40.30 40.34 39.94 40.30 40,518 +0.00(+0.00%)
Mar 17, 2004 39.83 40.36 39.83 40.30 29,974 +0.47(+1.18%)
Mar 16, 2004 39.57 39.98 39.57 39.83 46,844 +0.33(+0.84%)
Mar 15, 2004 40.09 40.09 39.50 39.50 31,480 -0.50(-1.26%)
Mar 12, 2004 39.43 40.53 39.34 40.01 83,145 +0.66(+1.67%)
Mar 11, 2004 40.45 40.45 39.17 39.35 57,238 -1.18(-2.92%)
Mar 10, 2004 40.70 40.70 40.42 40.53 77,723 -0.01(-0.02%)
Mar 09, 2004 41.07 41.07 40.45 40.54 131,647 -0.63(-1.53%)
Mar 08, 2004 40.90 41.32 40.89 41.17 96,852 +0.34(+0.83%)
Mar 05, 2004 40.50 41.39 40.50 40.83 78,777 +0.17(+0.41%)
Mar 04, 2004 40.76 41.00 40.56 40.66 95,798 -0.01(-0.03%)
Mar 03, 2004 40.56 40.90 40.32 40.68 82,392 +0.12(+0.29%)
Mar 02, 2004 39.98 40.92 39.98 40.56 149,873 +0.51(+1.28%)
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.