Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 44.15 44.58 43.85 44.44 7,802,689 +0.21(+0.47%)
Aug 30, 2004 44.65 44.81 43.90 44.23 6,874,099 -0.50(-1.12%)
Aug 27, 2004 44.30 44.90 44.04 44.73 8,101,545 +0.39(+0.88%)
Aug 26, 2004 44.36 44.61 44.04 44.34 7,454,468 -0.11(-0.25%)
Aug 25, 2004 44.02 44.67 43.68 44.45 7,961,456 +0.36(+0.82%)
Aug 24, 2004 43.61 44.22 43.53 44.09 10,153,916 +0.58(+1.34%)
Aug 23, 2004 43.79 43.97 43.37 43.51 9,701,362 -0.11(-0.26%)
Aug 20, 2004 43.10 43.84 42.84 43.62 11,072,633 +0.61(+1.41%)
Aug 19, 2004 42.86 43.26 42.44 43.02 11,482,893 +0.10(+0.23%)
Aug 18, 2004 41.88 42.99 41.88 42.92 12,200,683 +0.96(+2.29%)
Aug 17, 2004 41.84 42.44 41.79 41.96 9,571,146 +0.16(+0.38%)
Aug 16, 2004 40.82 42.34 40.77 41.80 10,262,652 +1.06(+2.59%)
Aug 13, 2004 41.14 41.34 40.51 40.74 6,746,151 -0.35(-0.86%)
Aug 12, 2004 41.25 41.73 40.97 41.10 9,694,557 -0.28(-0.67%)
Aug 11, 2004 40.27 41.69 40.26 41.37 12,089,812 +0.97(+2.41%)
Aug 10, 2004 40.05 40.56 39.85 40.40 10,663,840 +0.50(+1.26%)
Aug 09, 2004 40.36 40.83 39.88 39.90 8,698,058 -0.43(-1.06%)
Aug 06, 2004 41.04 41.28 40.32 40.32 12,596,534 -0.97(-2.36%)
Aug 05, 2004 42.50 42.57 41.30 41.30 9,307,512 -1.09(-2.56%)
Aug 04, 2004 42.14 42.96 42.14 42.39 9,293,236 +0.15(+0.35%)
Aug 03, 2004 42.24 42.97 42.20 42.24 11,085,574 +0.03(+0.07%)
Aug 02, 2004 42.57 42.88 42.21 42.21 10,922,404 -0.43(-1.00%)
Jul 30, 2004 42.78 43.35 42.63 42.63 11,209,386 -0.09(-0.21%)
Jul 29, 2004 43.01 43.17 42.72 42.72 10,538,160 +0.00(+0.00%)
Jul 28, 2004 42.12 43.20 41.97 42.72 17,198,256 +0.82(+1.95%)
Jul 27, 2004 41.72 42.29 41.57 41.91 13,774,349 +0.31(+0.74%)
Jul 26, 2004 41.47 41.68 40.64 41.60 12,216,559 +0.11(+0.25%)
Jul 23, 2004 41.74 42.40 41.34 41.49 11,299,043 -0.55(-1.32%)
Jul 22, 2004 41.81 42.16 41.21 42.05 12,388,268 +0.19(+0.45%)
Jul 21, 2004 42.72 43.01 41.74 41.86 12,656,038 -0.86(-2.02%)
Jul 20, 2004 41.71 42.72 41.66 42.72 9,877,607 +1.04(+2.50%)
Jul 19, 2004 41.91 42.06 40.47 41.68 12,535,562 -0.09(-0.22%)
Jul 16, 2004 42.22 42.24 41.63 41.77 12,554,240 -0.20(-0.48%)
Jul 15, 2004 41.68 42.20 41.52 41.97 15,377,233 +0.37(+0.90%)
Jul 14, 2004 40.80 41.94 40.80 41.60 14,272,398 +0.73(+1.80%)
Jul 13, 2004 40.89 41.19 40.59 40.86 8,737,416 +0.40(+1.00%)
Jul 12, 2004 39.94 40.53 39.93 40.46 8,316,482 +0.28(+0.69%)
Jul 09, 2004 40.42 40.62 40.15 40.18 8,169,322 +0.22(+0.54%)
Jul 08, 2004 40.32 40.65 39.89 39.96 7,927,568 -0.43(-1.06%)
Jul 07, 2004 40.50 40.71 40.17 40.39 8,654,163 -0.10(-0.26%)
Jul 06, 2004 40.92 41.19 40.41 40.50 10,529,221 -0.88(-2.12%)
Jul 02, 2004 41.15 41.60 40.79 41.37 8,147,575 +0.33(+0.80%)
Jul 01, 2004 41.13 41.37 40.72 41.04 11,730,784 +0.14(+0.35%)
Jun 30, 2004 40.42 41.22 40.29 40.90 12,100,085 +0.36(+0.89%)
Jun 29, 2004 40.29 40.85 40.00 40.54 10,708,802 +0.40(+0.99%)
Jun 28, 2004 40.57 40.76 39.81 40.14 10,709,202 -0.43(-1.05%)
Jun 25, 2004 40.56 41.10 40.20 40.57 12,942,487 -0.29(-0.72%)
Jun 24, 2004 40.78 41.19 40.67 40.86 10,795,657 +0.22(+0.55%)
Jun 23, 2004 39.95 40.74 39.82 40.64 13,041,884 +0.84(+2.11%)
Jun 22, 2004 39.71 39.92 39.09 39.80 15,149,089 +0.21(+0.53%)
Jun 21, 2004 40.17 40.29 39.59 39.59 8,098,477 -0.49(-1.23%)
Jun 18, 2004 40.29 40.62 39.96 40.08 13,196,248 -0.37(-0.91%)
Jun 17, 2004 40.69 40.74 40.11 40.45 11,631,121 -0.32(-0.79%)
Jun 16, 2004 41.40 41.42 40.71 40.77 9,360,212 -0.34(-0.84%)
Jun 15, 2004 41.82 41.90 41.04 41.12 10,480,390 -0.45(-1.08%)
Jun 14, 2004 41.34 41.66 41.04 41.57 9,169,291 +0.07(+0.16%)
Jun 10, 2004 41.69 41.75 41.19 41.50 9,176,762 +0.16(+0.38%)
Jun 09, 2004 41.61 41.64 41.09 41.34 8,223,089 -0.40(-0.97%)
Jun 08, 2004 41.64 42.21 41.39 41.75 9,201,044 -0.05(-0.13%)
Jun 07, 2004 41.91 41.97 41.04 41.80 10,240,504 +0.25(+0.61%)
Jun 04, 2004 41.72 41.94 41.42 41.55 7,745,986 +0.19(+0.47%)
Jun 03, 2004 41.44 42.03 41.27 41.35 12,323,427 +0.01(+0.02%)
Jun 02, 2004 40.92 41.61 40.40 41.34 11,825,778 +0.65(+1.60%)
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.