Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 47.62 48.19 47.45 47.88 93,200 +0.29(+0.61%)
May 27, 2004 47.36 47.75 47.20 47.59 75,000 +0.14(+0.30%)
May 26, 2004 47.50 47.77 47.35 47.45 64,700 -0.04(-0.08%)
May 25, 2004 46.45 47.54 46.45 47.49 59,300 +0.99(+2.13%)
May 24, 2004 47.03 47.16 46.46 46.50 63,500 -0.43(-0.92%)
May 21, 2004 47.01 47.40 46.77 46.93 63,000 -0.08(-0.17%)
May 20, 2004 46.35 47.10 46.31 47.01 65,100 +0.66(+1.42%)
May 19, 2004 46.40 47.15 46.32 46.35 90,900 -0.11(-0.24%)
May 18, 2004 46.30 46.58 46.21 46.46 63,800 +0.19(+0.41%)
May 17, 2004 46.80 46.83 46.27 46.27 60,900 -0.67(-1.43%)
May 14, 2004 46.95 47.06 46.45 46.94 42,500 -0.06(-0.13%)
May 13, 2004 46.85 47.30 46.85 47.00 52,300 +0.11(+0.23%)
May 12, 2004 46.85 46.92 46.26 46.89 77,800 -0.11(-0.23%)
May 11, 2004 46.55 47.19 46.39 47.00 59,300 +0.45(+0.97%)
May 10, 2004 47.25 47.32 46.45 46.55 93,000 -0.75(-1.59%)
May 07, 2004 47.05 47.60 47.02 47.30 103,400 +0.25(+0.53%)
May 06, 2004 47.16 47.22 46.90 47.05 190,100 -0.18(-0.38%)
May 05, 2004 47.30 47.54 47.20 47.23 81,900 +0.01(+0.02%)
May 04, 2004 47.10 47.50 47.10 47.22 102,800 +0.04(+0.08%)
May 03, 2004 47.70 48.06 46.93 47.18 145,300 -0.60(-1.26%)
Apr 30, 2004 47.81 48.10 47.75 47.78 92,000 -0.02(-0.04%)
Apr 29, 2004 48.00 48.30 47.75 47.80 70,100 -0.24(-0.50%)
Apr 28, 2004 48.37 48.39 47.85 48.04 78,500 -0.33(-0.68%)
Apr 27, 2004 47.61 48.99 47.61 48.37 157,500 +0.82(+1.72%)
Apr 26, 2004 47.42 47.76 46.54 47.55 162,400 +0.13(+0.27%)
Apr 23, 2004 47.75 47.80 47.42 47.42 40,800 -0.23(-0.48%)
Apr 22, 2004 47.42 48.11 47.42 47.65 60,000 +0.29(+0.61%)
Apr 21, 2004 46.95 47.75 46.65 47.36 80,100 +0.36(+0.77%)
Apr 20, 2004 47.30 47.85 46.92 47.00 65,300 -0.40(-0.84%)
Apr 19, 2004 47.10 47.48 46.90 47.40 46,800 +0.24(+0.51%)
Apr 16, 2004 46.69 47.35 46.30 47.16 84,700 +0.42(+0.90%)
Apr 15, 2004 46.78 47.00 46.62 46.74 68,700 -0.06(-0.13%)
Apr 14, 2004 46.65 47.32 46.55 46.80 77,400 +0.07(+0.15%)
Apr 13, 2004 47.45 47.60 46.38 46.73 70,300 -0.62(-1.31%)
Apr 12, 2004 47.47 48.05 47.25 47.35 62,000 -0.31(-0.65%)
Apr 08, 2004 47.61 47.70 47.20 47.66 117,100 +0.15(+0.32%)
Apr 07, 2004 47.30 47.72 47.17 47.51 63,700 +0.17(+0.36%)
Apr 06, 2004 47.61 47.75 47.33 47.34 93,500 -0.26(-0.55%)
Apr 05, 2004 47.15 47.71 47.01 47.60 83,600 +0.44(+0.93%)
Apr 02, 2004 46.31 47.49 46.31 47.16 136,000 +1.10(+2.39%)
Apr 01, 2004 45.05 46.38 45.05 46.06 185,100 +0.88(+1.95%)
Mar 31, 2004 44.60 45.28 44.56 45.18 155,500 +0.53(+1.19%)
Mar 30, 2004 44.69 44.77 44.49 44.65 48,200 -0.09(-0.20%)
Mar 29, 2004 44.25 44.74 44.18 44.74 59,100 +0.55(+1.24%)
Mar 26, 2004 44.60 44.75 44.18 44.19 85,700 -0.26(-0.58%)
Mar 25, 2004 44.15 44.53 44.15 44.45 83,000 +0.30(+0.68%)
Mar 24, 2004 44.00 44.40 43.90 44.15 237,900 -0.04(-0.09%)
Mar 23, 2004 43.80 44.20 43.63 44.19 133,300 +0.34(+0.78%)
Mar 22, 2004 44.08 44.09 43.70 43.85 117,500 -0.48(-1.08%)
Mar 19, 2004 45.20 45.21 44.33 44.33 123,500 -0.97(-2.14%)
Mar 18, 2004 45.18 45.35 44.81 45.30 80,100 -0.02(-0.04%)
Mar 17, 2004 44.90 45.47 44.90 45.32 56,800 +0.49(+1.09%)
Mar 16, 2004 44.76 44.91 44.60 44.83 43,000 +0.09(+0.20%)
Mar 15, 2004 45.35 45.35 44.61 44.74 54,300 -0.66(-1.45%)
Mar 12, 2004 44.75 45.45 44.00 45.40 97,600 +0.53(+1.18%)
Mar 11, 2004 45.50 45.50 44.71 44.87 149,300 -0.67(-1.47%)
Mar 10, 2004 46.00 46.15 45.52 45.54 34,200 -0.42(-0.91%)
Mar 09, 2004 46.17 46.31 45.84 45.96 89,100 -0.41(-0.88%)
Mar 08, 2004 46.70 46.94 46.37 46.37 73,600 -0.33(-0.71%)
Mar 05, 2004 46.35 46.76 46.30 46.70 67,300 +0.30(+0.65%)
Mar 04, 2004 45.70 46.40 45.70 46.40 57,200 +0.70(+1.53%)
Mar 03, 2004 45.66 45.80 45.41 45.70 36,500 +0.03(+0.07%)
Mar 02, 2004 45.22 45.75 45.22 45.67 78,900 +0.27(+0.59%)
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.