Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 51.79 52.24 51.33 51.80 225,509 -0.05(-0.09%)
Jun 29, 2004 52.47 52.56 51.52 51.85 160,325 -0.53(-1.01%)
Jun 28, 2004 52.10 52.73 52.10 52.38 362,242 +0.67(+1.29%)
Jun 25, 2004 51.79 52.10 51.65 51.71 335,306 -0.42(-0.81%)
Jun 24, 2004 52.44 52.72 52.07 52.13 376,577 -0.30(-0.56%)
Jun 23, 2004 53.26 53.28 52.42 52.42 379,920 -0.62(-1.17%)
Jun 22, 2004 53.53 53.89 52.75 53.05 531,374 -0.48(-0.90%)
Jun 21, 2004 53.90 53.95 53.40 53.53 222,937 -0.53(-0.98%)
Jun 18, 2004 54.06 54.60 53.82 54.06 314,157 +0.03(+0.06%)
Jun 17, 2004 53.28 54.31 52.97 54.03 350,413 +0.87(+1.64%)
Jun 16, 2004 53.98 54.26 52.44 53.15 1,250,908 -0.59(-1.10%)
Jun 15, 2004 55.41 55.53 53.70 53.75 879,216 -1.40(-2.54%)
Jun 14, 2004 56.03 57.11 54.85 55.15 727,376 -0.90(-1.61%)
Jun 10, 2004 54.06 56.51 54.06 56.05 706,163 +2.13(+3.95%)
Jun 09, 2004 53.67 54.26 53.67 53.92 339,999 +0.25(+0.46%)
Jun 08, 2004 53.12 53.75 52.86 53.67 144,125 +0.73(+1.38%)
Jun 07, 2004 52.50 53.19 52.47 52.94 380,370 +0.51(+0.98%)
Jun 04, 2004 53.09 53.40 52.42 52.42 423,697 -0.50(-0.94%)
Jun 03, 2004 53.20 53.50 52.87 52.92 170,610 -0.89(-1.65%)
Jun 02, 2004 54.12 54.45 53.67 53.81 156,982 +0.05(+0.09%)
Jun 01, 2004 54.13 54.43 53.70 53.76 145,925 -0.30(-0.55%)
May 28, 2004 52.89 54.27 52.89 54.06 396,248 +1.10(+2.09%)
May 27, 2004 52.55 53.03 52.45 52.95 304,643 +0.40(+0.77%)
May 26, 2004 51.46 53.15 51.29 52.55 561,459 +1.34(+2.61%)
May 25, 2004 50.29 51.63 50.12 51.21 189,445 +0.68(+1.35%)
May 24, 2004 49.87 50.70 49.81 50.53 176,267 +0.67(+1.34%)
May 21, 2004 49.67 50.12 49.55 49.86 151,775 +0.26(+0.53%)
May 20, 2004 49.70 50.09 49.45 49.59 250,644 +0.08(+0.16%)
May 19, 2004 50.71 50.85 49.23 49.51 254,822 -1.04(-2.06%)
May 18, 2004 49.79 50.73 49.19 50.56 271,086 +1.23(+2.49%)
May 17, 2004 50.87 50.88 49.33 49.33 363,141 -1.93(-3.76%)
May 14, 2004 51.33 51.82 50.87 51.26 98,933 +0.00(+0.00%)
May 13, 2004 51.37 51.46 51.02 51.26 132,104 -0.17(-0.33%)
May 12, 2004 50.63 51.43 49.70 51.43 216,252 +0.42(+0.82%)
May 11, 2004 51.13 51.35 50.91 51.01 276,808 -0.20(-0.39%)
May 10, 2004 51.65 51.80 50.99 51.21 278,415 -1.15(-2.20%)
May 07, 2004 53.57 53.76 52.33 52.36 231,937 -1.60(-2.97%)
May 06, 2004 54.66 54.87 53.84 53.96 140,075 -0.86(-1.56%)
May 05, 2004 54.15 54.97 54.15 54.82 170,289 +0.59(+1.09%)
May 04, 2004 53.76 54.43 53.73 54.23 93,597 +0.73(+1.37%)
May 03, 2004 53.75 54.20 53.22 53.50 322,257 -0.25(-0.46%)
Apr 30, 2004 53.78 54.49 53.75 53.75 155,953 -0.03(-0.06%)
Apr 29, 2004 55.66 56.05 53.71 53.78 230,587 -2.19(-3.92%)
Apr 28, 2004 55.36 55.97 55.24 55.97 121,047 +0.22(+0.39%)
Apr 27, 2004 55.61 56.09 55.27 55.75 122,847 +0.11(+0.20%)
Apr 26, 2004 55.92 56.47 55.58 55.64 254,244 -0.08(-0.14%)
Apr 23, 2004 56.00 56.00 54.93 55.72 137,825 -0.28(-0.50%)
Apr 22, 2004 54.87 56.23 54.87 56.00 471,782 +1.52(+2.80%)
Apr 21, 2004 53.43 54.48 53.43 54.48 104,526 +1.20(+2.25%)
Apr 20, 2004 54.13 54.60 53.28 53.28 120,404 -1.04(-1.92%)
Apr 19, 2004 53.12 54.32 53.08 54.32 147,918 +1.04(+1.96%)
Apr 16, 2004 52.52 53.33 52.52 53.28 90,962 +0.73(+1.39%)
Apr 15, 2004 52.58 53.14 52.03 52.55 141,425 -0.03(-0.06%)
Apr 14, 2004 53.20 53.39 52.58 52.58 142,389 -0.79(-1.49%)
Apr 13, 2004 53.95 53.95 52.81 53.37 260,287 -0.68(-1.27%)
Apr 12, 2004 53.98 54.29 53.43 54.06 215,738 +0.00(+0.00%)
Apr 08, 2004 54.01 54.17 53.81 54.06 110,504 +0.16(+0.29%)
Apr 07, 2004 53.85 54.15 53.59 53.90 122,525 -0.22(-0.40%)
Apr 06, 2004 54.15 54.41 53.75 54.12 89,483 -0.42(-0.77%)
Apr 05, 2004 54.27 54.60 53.59 54.54 189,831 +0.11(+0.20%)
Apr 02, 2004 54.83 55.02 54.24 54.43 228,530 -0.59(-1.07%)
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.