Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 47.00 47.25 45.61 45.92 246,300 -1.05(-2.24%)
Apr 29, 2004 47.75 47.75 46.50 46.97 126,500 -0.67(-1.41%)
Apr 28, 2004 48.10 48.15 47.47 47.64 100,800 -0.36(-0.75%)
Apr 27, 2004 48.40 48.73 46.75 48.00 180,800 -0.60(-1.23%)
Apr 26, 2004 48.30 48.90 48.25 48.60 59,200 +0.10(+0.21%)
Apr 23, 2004 48.40 48.69 47.60 48.50 97,400 +0.10(+0.21%)
Apr 22, 2004 47.50 48.90 47.46 48.40 117,100 +0.96(+2.02%)
Apr 21, 2004 48.60 48.65 47.44 47.44 129,900 -1.48(-3.03%)
Apr 20, 2004 48.99 49.09 48.65 48.92 84,700 -0.06(-0.12%)
Apr 19, 2004 49.03 49.03 48.60 48.98 55,600 -0.05(-0.10%)
Apr 16, 2004 49.10 49.10 48.50 49.03 97,100 +0.04(+0.08%)
Apr 15, 2004 46.60 49.33 46.60 48.99 230,700 +2.14(+4.57%)
Apr 14, 2004 49.70 49.79 46.30 46.85 388,200 -3.13(-6.26%)
Apr 13, 2004 50.46 50.46 49.78 49.98 78,200 -0.63(-1.24%)
Apr 12, 2004 51.30 51.31 50.46 50.61 85,200 -0.29(-0.57%)
Apr 08, 2004 50.85 51.00 50.45 50.90 49,000 +0.25(+0.49%)
Apr 07, 2004 50.29 50.85 50.01 50.65 50,800 +0.36(+0.72%)
Apr 06, 2004 50.10 50.48 50.01 50.29 78,400 +0.01(+0.02%)
Apr 05, 2004 50.95 50.97 50.01 50.28 99,400 -0.92(-1.80%)
Apr 02, 2004 51.95 51.95 51.15 51.20 106,400 -0.30(-0.58%)
Apr 01, 2004 51.05 51.50 51.00 51.50 81,400 +0.36(+0.70%)
Mar 31, 2004 50.80 51.33 50.80 51.14 83,200 +0.39(+0.77%)
Mar 30, 2004 50.20 50.93 50.09 50.75 82,800 +0.35(+0.69%)
Mar 29, 2004 49.85 50.50 49.69 50.40 63,500 +0.52(+1.04%)
Mar 26, 2004 50.05 50.13 49.80 49.88 58,300 -0.25(-0.50%)
Mar 25, 2004 50.50 50.60 50.02 50.13 70,800 -0.35(-0.69%)
Mar 24, 2004 50.80 50.80 50.42 50.48 73,000 -0.26(-0.51%)
Mar 23, 2004 50.95 50.95 50.56 50.74 68,200 -0.05(-0.10%)
Mar 22, 2004 50.85 50.99 50.56 50.79 59,500 -0.11(-0.22%)
Mar 19, 2004 50.80 50.93 50.71 50.90 80,000 +0.19(+0.37%)
Mar 18, 2004 50.60 50.81 50.42 50.71 72,600 +0.03(+0.06%)
Mar 17, 2004 50.85 50.90 50.51 50.68 79,300 -0.07(-0.14%)
Mar 16, 2004 50.85 50.90 50.41 50.75 62,100 +0.05(+0.10%)
Mar 15, 2004 50.67 50.89 50.65 50.70 66,900 -0.07(-0.14%)
Mar 12, 2004 50.45 50.85 50.45 50.77 120,200 +0.22(+0.44%)
Mar 11, 2004 50.35 50.70 50.30 50.55 118,500 -0.05(-0.10%)
Mar 10, 2004 50.70 50.73 50.51 50.60 124,200 -0.10(-0.20%)
Mar 09, 2004 50.70 50.74 50.30 50.70 91,300 +0.10(+0.20%)
Mar 08, 2004 50.65 50.73 50.30 50.60 106,100 +0.30(+0.60%)
Mar 05, 2004 50.05 50.59 50.05 50.30 104,900 +0.10(+0.20%)
Mar 04, 2004 50.30 50.33 50.11 50.20 70,600 -0.09(-0.18%)
Mar 03, 2004 50.20 50.35 49.90 50.29 66,700 +0.00(+0.00%)
Mar 02, 2004 50.10 50.35 50.05 50.29 103,900 +0.09(+0.18%)
Mar 01, 2004 49.71 50.30 49.50 50.20 145,100 +0.29(+0.58%)
Feb 27, 2004 49.65 50.18 49.65 49.91 83,300 +0.06(+0.12%)
Feb 26, 2004 49.70 49.95 49.31 49.85 97,000 +0.35(+0.71%)
Feb 25, 2004 49.00 49.66 48.90 49.50 77,400 +0.30(+0.61%)
Feb 24, 2004 48.62 49.46 47.80 49.20 185,400 +0.55(+1.13%)
Feb 23, 2004 49.00 49.13 48.60 48.65 63,100 -0.13(-0.27%)
Feb 20, 2004 49.05 49.18 48.55 48.78 93,400 -0.33(-0.67%)
Feb 19, 2004 49.30 49.45 49.10 49.11 91,900 -0.34(-0.69%)
Feb 18, 2004 49.35 49.50 49.25 49.45 84,400 -0.05(-0.10%)
Feb 17, 2004 50.00 50.00 49.40 49.50 126,000 +0.00(+0.00%)
Feb 13, 2004 49.40 49.50 49.20 49.50 66,300 +0.26(+0.53%)
Feb 12, 2004 49.20 49.24 48.80 49.24 123,200 +0.36(+0.74%)
Feb 11, 2004 49.15 49.17 48.61 48.88 97,000 -0.02(-0.04%)
Feb 10, 2004 49.00 49.33 48.80 48.90 93,200 +0.05(+0.10%)
Feb 09, 2004 48.45 48.94 48.30 48.85 98,200 +0.65(+1.35%)
Feb 06, 2004 48.25 48.60 48.11 48.20 100,700 +0.10(+0.21%)
Feb 05, 2004 48.90 49.00 47.71 48.10 152,500 -0.52(-1.07%)
Feb 04, 2004 48.60 48.98 48.50 48.62 92,100 -0.28(-0.57%)
Feb 03, 2004 49.45 49.60 48.60 48.90 153,300 -0.70(-1.41%)
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.