Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 48.21 48.21 47.48 48.21 507,536 -0.07(-0.15%)
Jun 29, 2004 47.97 48.37 47.64 48.29 363,065 +0.31(+0.65%)
Jun 28, 2004 48.59 48.59 47.90 47.97 379,173 -0.48(-0.99%)
Jun 25, 2004 48.05 48.90 47.95 48.46 448,766 +0.38(+0.78%)
Jun 24, 2004 47.77 48.23 47.66 48.08 344,440 +0.31(+0.65%)
Jun 23, 2004 46.80 47.83 46.78 47.77 283,656 +0.93(+1.98%)
Jun 22, 2004 46.67 46.96 46.37 46.84 436,055 +0.17(+0.36%)
Jun 21, 2004 46.97 47.27 46.59 46.67 400,567 -0.45(-0.96%)
Jun 18, 2004 46.51 47.12 46.51 47.12 576,122 +0.59(+1.28%)
Jun 17, 2004 46.67 46.67 45.90 46.53 771,057 -0.28(-0.59%)
Jun 16, 2004 46.93 47.20 46.49 46.80 371,748 -0.13(-0.27%)
Jun 15, 2004 47.78 48.13 46.84 46.93 549,443 -0.63(-1.33%)
Jun 14, 2004 48.09 48.09 47.20 47.56 391,632 -0.58(-1.21%)
Jun 10, 2004 47.97 48.22 47.69 48.14 433,539 +0.17(+0.36%)
Jun 09, 2004 48.42 48.42 47.74 47.97 274,973 -0.52(-1.08%)
Jun 08, 2004 48.41 48.65 47.84 48.49 364,575 -0.13(-0.27%)
Jun 07, 2004 47.41 48.66 47.41 48.63 475,697 +1.35(+2.86%)
Jun 04, 2004 46.62 47.55 46.56 47.27 401,322 +0.88(+1.90%)
Jun 03, 2004 47.07 47.07 46.19 46.40 424,729 -0.68(-1.44%)
Jun 02, 2004 46.71 47.24 46.10 47.07 511,060 +0.50(+1.07%)
Jun 01, 2004 46.33 46.59 46.00 46.58 300,142 +0.11(+0.24%)
May 28, 2004 46.55 46.67 46.26 46.46 228,032 +0.02(+0.03%)
May 27, 2004 46.38 46.70 46.09 46.45 326,192 -0.03(-0.07%)
May 26, 2004 46.38 46.54 45.61 46.48 291,207 +0.07(+0.15%)
May 25, 2004 45.43 46.47 44.80 46.41 379,425 +0.94(+2.07%)
May 24, 2004 45.53 45.75 45.04 45.47 229,542 +0.05(+0.11%)
May 21, 2004 45.82 45.96 45.21 45.42 441,844 +0.11(+0.25%)
May 20, 2004 45.64 45.95 45.15 45.31 286,299 -0.32(-0.71%)
May 19, 2004 45.61 46.32 45.57 45.63 620,420 +0.23(+0.51%)
May 18, 2004 45.24 45.69 45.24 45.40 493,064 +0.24(+0.53%)
May 17, 2004 45.56 45.56 44.76 45.16 448,514 -0.61(-1.33%)
May 14, 2004 46.36 46.41 45.66 45.77 537,865 -0.65(-1.39%)
May 13, 2004 46.45 47.05 46.10 46.42 485,135 -0.03(-0.07%)
May 12, 2004 46.71 46.74 45.43 46.45 800,505 -0.31(-0.66%)
May 11, 2004 46.49 46.78 46.09 46.76 747,021 +1.46(+3.22%)
May 10, 2004 45.11 45.37 44.23 45.30 1,014,443 -0.45(-0.98%)
May 07, 2004 46.96 47.08 45.64 45.75 996,321 -1.39(-2.94%)
May 06, 2004 47.93 47.93 46.51 47.14 680,952 -0.77(-1.60%)
May 05, 2004 48.21 48.26 47.74 47.91 583,043 -0.04(-0.09%)
May 04, 2004 47.89 48.36 47.75 47.95 727,766 +0.12(+0.25%)
May 03, 2004 48.77 48.92 47.68 47.83 610,226 -0.94(-1.93%)
Apr 30, 2004 49.11 49.21 48.47 48.77 712,916 -0.34(-0.69%)
Apr 29, 2004 49.18 49.79 48.74 49.11 503,257 +0.09(+0.18%)
Apr 28, 2004 49.77 49.78 48.80 49.02 329,338 -1.11(-2.21%)
Apr 27, 2004 49.64 50.51 49.64 50.12 527,923 +0.54(+1.09%)
Apr 26, 2004 49.56 50.23 49.56 49.58 368,099 -0.03(-0.06%)
Apr 23, 2004 49.82 49.82 49.03 49.62 304,295 -0.17(-0.35%)
Apr 22, 2004 49.21 50.09 48.82 49.79 381,690 +0.83(+1.70%)
Apr 21, 2004 49.34 49.38 48.34 48.96 424,226 -0.40(-0.82%)
Apr 20, 2004 50.13 50.34 49.22 49.36 287,557 -0.77(-1.54%)
Apr 19, 2004 49.94 50.22 49.48 50.14 288,312 +0.20(+0.39%)
Apr 16, 2004 49.75 50.14 49.47 49.94 599,781 +0.29(+0.59%)
Apr 15, 2004 50.01 50.01 48.84 49.65 736,953 -0.41(-0.81%)
Apr 14, 2004 50.41 50.57 49.61 50.06 948,374 -0.88(-1.74%)
Apr 13, 2004 52.76 52.76 50.81 50.94 707,505 -1.56(-2.97%)
Apr 12, 2004 52.04 52.67 52.04 52.50 358,283 +0.57(+1.09%)
Apr 08, 2004 51.98 52.34 51.71 51.93 558,378 +0.02(+0.03%)
Apr 07, 2004 51.54 52.17 51.54 51.92 549,820 +0.37(+0.72%)
Apr 06, 2004 50.91 51.54 50.91 51.54 543,654 +0.64(+1.25%)
Apr 05, 2004 50.80 50.95 50.46 50.91 624,573 +0.38(+0.76%)
Apr 02, 2004 50.38 50.63 49.44 50.53 1,294,576 +0.75(+1.51%)
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.