Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 38.49 39.25 38.36 38.95 12,707,716 +0.34(+0.89%)
Jun 29, 2004 38.37 38.90 38.09 38.60 11,246,566 +0.38(+0.99%)
Jun 28, 2004 38.63 38.81 37.90 38.22 11,246,987 -0.41(-1.05%)
Jun 25, 2004 38.62 39.14 38.28 38.63 13,592,421 -0.28(-0.72%)
Jun 24, 2004 38.83 39.22 38.72 38.91 11,337,783 +0.21(+0.55%)
Jun 23, 2004 38.04 38.80 37.92 38.70 13,696,809 +0.80(+2.11%)
Jun 22, 2004 37.81 38.01 37.22 37.90 15,909,831 +0.20(+0.53%)
Jun 21, 2004 38.25 38.36 37.70 37.70 8,505,159 -0.47(-1.23%)
Jun 18, 2004 38.37 38.67 38.05 38.17 13,858,925 -0.35(-0.91%)
Jun 17, 2004 38.75 38.79 38.19 38.52 12,215,202 -0.31(-0.79%)
Jun 16, 2004 39.42 39.44 38.76 38.82 9,830,254 -0.33(-0.84%)
Jun 15, 2004 39.82 39.90 39.08 39.15 11,006,684 -0.43(-1.08%)
Jun 14, 2004 39.37 39.67 39.08 39.58 9,629,745 +0.06(+0.16%)
Jun 10, 2004 39.70 39.75 39.22 39.52 9,637,592 +0.15(+0.38%)
Jun 09, 2004 39.62 39.65 39.12 39.37 8,636,029 -0.38(-0.97%)
Jun 08, 2004 39.65 40.19 39.41 39.75 9,663,093 -0.05(-0.13%)
Jun 07, 2004 39.90 39.97 39.08 39.80 10,754,752 +0.24(+0.61%)
Jun 04, 2004 39.72 39.93 39.44 39.56 8,134,967 +0.19(+0.47%)
Jun 03, 2004 39.46 40.02 39.30 39.37 12,942,274 +0.01(+0.02%)
Jun 02, 2004 38.96 39.62 38.47 39.37 12,419,634 +0.62(+1.60%)
Jun 01, 2004 38.83 38.92 38.27 38.75 10,064,671 -0.29(-0.75%)
May 28, 2004 39.38 39.40 38.89 39.04 7,752,865 -0.20(-0.51%)
May 27, 2004 39.18 39.35 38.86 39.24 15,135,119 +0.15(+0.38%)
May 26, 2004 38.93 39.16 38.65 39.09 11,297,289 +0.10(+0.26%)
May 25, 2004 38.17 38.99 38.11 38.99 13,259,080 +0.77(+2.02%)
May 24, 2004 38.68 38.76 38.01 38.22 12,836,484 -0.25(-0.65%)
May 21, 2004 38.60 38.77 38.11 38.47 13,187,060 +0.25(+0.65%)
May 20, 2004 39.04 39.13 38.09 38.22 21,648,362 -0.68(-1.74%)
May 19, 2004 40.19 40.33 38.82 38.90 15,008,313 -1.03(-2.59%)
May 18, 2004 40.53 40.58 39.43 39.93 12,329,538 -0.34(-0.83%)
May 17, 2004 39.97 40.53 39.86 40.27 9,748,425 -0.23(-0.56%)
May 14, 2004 40.69 41.11 40.25 40.49 10,223,845 -0.33(-0.80%)
May 13, 2004 40.64 41.25 40.52 40.82 9,536,147 -0.10(-0.24%)
May 12, 2004 40.57 41.01 39.84 40.92 16,460,635 +0.19(+0.47%)
May 11, 2004 40.96 41.12 40.43 40.73 10,116,235 -0.11(-0.26%)
May 10, 2004 40.32 41.30 39.82 40.84 15,708,902 +0.19(+0.47%)
May 07, 2004 41.01 42.07 40.64 40.64 10,802,112 -0.59(-1.44%)
May 06, 2004 41.40 41.66 40.77 41.24 9,674,723 -0.48(-1.15%)
May 05, 2004 41.24 41.96 40.99 41.71 11,943,513 +0.54(+1.30%)
May 04, 2004 41.52 41.61 40.77 41.18 13,876,860 -0.17(-0.41%)
May 03, 2004 41.04 41.68 40.57 41.35 13,612,037 +1.09(+2.71%)
Apr 30, 2004 41.64 41.68 40.15 40.26 14,726,675 -1.22(-2.94%)
Apr 29, 2004 41.92 42.39 41.14 41.48 12,193,203 -0.36(-0.87%)
Apr 28, 2004 42.44 42.69 41.79 41.84 13,716,845 -0.93(-2.17%)
Apr 27, 2004 42.36 42.81 41.93 42.77 14,338,409 +0.62(+1.47%)
Apr 26, 2004 42.15 42.53 41.78 42.15 12,887,908 +0.54(+1.29%)
Apr 23, 2004 41.93 42.09 41.44 41.61 21,604,084 +0.84(+2.05%)
Apr 22, 2004 40.82 41.20 40.18 40.78 25,882,586 +0.09(+0.23%)
Apr 21, 2004 42.09 42.19 40.54 40.69 30,827,488 -1.11(-2.66%)
Apr 20, 2004 43.18 43.18 41.76 41.80 13,112,797 -1.33(-3.08%)
Apr 19, 2004 42.93 43.23 42.79 43.13 10,037,208 +0.21(+0.48%)
Apr 16, 2004 42.84 43.39 42.82 42.92 12,692,864 -0.16(-0.36%)
Apr 15, 2004 42.53 43.28 42.17 43.08 16,597,951 +0.93(+2.20%)
Apr 14, 2004 41.79 42.50 41.66 42.15 13,187,900 +0.33(+0.78%)
Apr 13, 2004 42.12 42.40 41.78 41.82 12,431,964 -0.18(-0.42%)
Apr 12, 2004 41.74 42.09 41.62 42.00 6,703,662 +0.39(+0.94%)
Apr 08, 2004 41.83 41.98 41.39 41.61 9,362,681 +0.21(+0.50%)
Apr 07, 2004 42.01 42.06 41.39 41.40 13,134,936 -0.53(-1.26%)
Apr 06, 2004 42.41 42.54 41.91 41.93 11,327,414 -0.67(-1.57%)
Apr 05, 2004 42.46 42.70 42.26 42.60 10,120,158 +0.13(+0.30%)
Apr 02, 2004 42.54 42.58 41.81 42.47 13,007,849 +0.62(+1.48%)
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.