Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 47.05 47.23 46.96 47.21 1,975,094 +0.20(+0.43%)
Jul 29, 2004 47.01 47.20 46.85 47.01 65,554 +0.07(+0.15%)
Jul 28, 2004 46.71 46.94 46.20 46.94 299,488 +0.08(+0.16%)
Jul 27, 2004 46.37 46.87 46.37 46.87 300,017 +0.54(+1.16%)
Jul 26, 2004 46.58 46.58 46.08 46.33 78,506 -0.17(-0.36%)
Jul 23, 2004 46.77 46.77 46.34 46.49 111,944 -0.42(-0.89%)
Jul 22, 2004 46.71 47.02 46.40 46.91 107,186 +0.05(+0.10%)
Jul 21, 2004 47.83 47.83 46.87 46.87 656,734 -0.65(-1.37%)
Jul 20, 2004 47.17 47.56 47.15 47.52 792,601 +0.32(+0.67%)
Jul 19, 2004 47.36 47.36 47.01 47.20 1,885,881 -0.03(-0.06%)
Jul 16, 2004 47.63 47.67 47.23 47.23 61,589 -0.13(-0.27%)
Jul 15, 2004 47.74 47.80 47.36 47.36 264,597 -0.30(-0.62%)
Jul 14, 2004 47.46 47.99 47.46 47.65 51,677 -0.15(-0.32%)
Jul 13, 2004 47.71 47.83 47.67 47.80 94,763 +0.04(+0.08%)
Jul 12, 2004 47.74 47.80 47.43 47.77 395,573 +0.08(+0.16%)
Jul 09, 2004 47.77 47.85 47.63 47.69 137,320 +0.11(+0.22%)
Jul 08, 2004 47.86 48.03 47.58 47.58 1,008,165 -0.41(-0.85%)
Jul 07, 2004 47.86 48.16 47.86 47.99 170,494 +0.14(+0.28%)
Jul 06, 2004 48.22 48.22 47.82 47.86 838,992 -0.51(-1.05%)
Jul 02, 2004 48.49 48.50 48.23 48.36 51,016 -0.06(-0.12%)
Jul 01, 2004 48.98 49.00 48.30 48.42 179,085 -0.58(-1.17%)
Jun 30, 2004 48.84 49.13 48.70 49.00 150,537 +0.26(+0.54%)
Jun 29, 2004 48.65 48.87 48.64 48.73 85,247 +0.07(+0.14%)
Jun 28, 2004 48.93 49.04 48.54 48.67 152,123 -0.14(-0.28%)
Jun 25, 2004 48.89 49.11 48.73 48.80 177,631 -0.27(-0.56%)
Jun 24, 2004 49.07 49.28 48.98 49.07 138,113 -0.13(-0.26%)
Jun 23, 2004 48.74 49.21 48.60 49.20 260,103 +0.45(+0.93%)
Jun 22, 2004 48.53 48.76 48.30 48.75 375,484 +0.17(+0.34%)
Jun 21, 2004 48.79 48.85 48.51 48.58 193,095 -0.15(-0.31%)
Jun 18, 2004 48.58 48.89 48.58 48.73 198,381 +0.15(+0.31%)
Jun 17, 2004 48.64 48.70 48.42 48.58 1,363,163 -0.11(-0.22%)
Jun 16, 2004 48.69 48.76 48.58 48.69 299,092 +0.03(+0.06%)
Jun 15, 2004 48.58 48.86 48.46 48.66 1,070,811 +0.35(+0.72%)
Jun 14, 2004 48.51 48.58 48.20 48.31 121,725 -0.45(-0.93%)
Jun 10, 2004 48.75 48.83 48.65 48.76 66,083 +0.22(+0.45%)
Jun 09, 2004 48.96 49.04 48.54 48.54 674,577 -0.52(-1.06%)
Jun 08, 2004 48.85 49.10 48.85 49.07 340,328 +0.06(+0.12%)
Jun 07, 2004 48.58 49.04 48.50 49.01 119,346 +0.70(+1.46%)
Jun 04, 2004 48.39 48.51 48.10 48.30 198,249 +0.20(+0.42%)
Jun 03, 2004 48.33 48.40 48.07 48.10 84,850 -0.38(-0.78%)
Jun 02, 2004 48.39 48.56 48.18 48.48 73,220 +0.22(+0.45%)
Jun 01, 2004 48.19 48.33 47.95 48.26 92,252 +0.03(+0.06%)
May 28, 2004 48.23 48.27 48.09 48.23 113,530 -0.09(-0.19%)
May 27, 2004 48.09 48.34 47.94 48.32 100,446 +0.36(+0.76%)
May 26, 2004 47.80 48.02 47.70 47.95 83,396 +0.12(+0.25%)
May 25, 2004 47.02 47.89 46.85 47.83 137,981 +0.76(+1.62%)
May 24, 2004 47.18 47.29 46.88 47.07 370,330 +0.13(+0.27%)
May 21, 2004 46.96 47.11 46.74 46.94 222,964 +0.20(+0.44%)
May 20, 2004 46.74 46.86 46.55 46.74 99,521 -0.01(-0.02%)
May 19, 2004 47.18 47.46 46.68 46.74 95,556 -0.06(-0.13%)
May 18, 2004 46.70 46.90 46.61 46.80 73,748 +0.38(+0.81%)
May 17, 2004 46.42 46.68 46.22 46.43 178,688 -0.56(-1.19%)
May 14, 2004 47.11 47.25 46.71 46.99 115,381 -0.02(-0.05%)
May 13, 2004 46.93 47.31 46.83 47.01 206,179 -0.05(-0.11%)
May 12, 2004 46.75 47.06 46.13 47.06 198,117 +0.05(+0.11%)
May 11, 2004 46.72 47.01 46.65 47.01 313,762 +0.56(+1.21%)
May 10, 2004 46.68 46.86 46.23 46.45 409,187 -0.61(-1.30%)
May 07, 2004 47.70 47.92 47.06 47.06 282,043 -0.79(-1.66%)
May 06, 2004 47.92 48.05 47.52 47.86 238,163 -0.42(-0.86%)
May 05, 2004 48.02 48.36 48.02 48.27 365,307 +0.15(+0.31%)
May 04, 2004 48.05 48.49 47.76 48.12 76,788 +0.11(+0.24%)
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.