Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 40.74 41.28 40.59 40.59 11,772,289 -0.09(-0.21%)
Jul 29, 2004 40.95 41.11 40.68 40.68 11,067,355 +0.00(+0.00%)
Jul 28, 2004 40.11 41.13 39.97 40.68 18,061,902 +0.78(+1.95%)
Jul 27, 2004 39.72 40.27 39.58 39.90 14,466,056 +0.29(+0.74%)
Jul 26, 2004 39.49 39.69 38.70 39.61 12,830,039 +0.10(+0.25%)
Jul 23, 2004 39.75 40.37 39.37 39.51 11,866,448 -0.53(-1.32%)
Jul 22, 2004 39.81 40.14 39.24 40.04 13,010,371 +0.18(+0.45%)
Jul 21, 2004 40.68 40.95 39.75 39.86 13,291,588 -0.82(-2.02%)
Jul 20, 2004 39.72 40.68 39.67 40.68 10,373,631 +0.99(+2.50%)
Jul 19, 2004 39.91 40.04 38.54 39.69 13,165,061 -0.09(-0.22%)
Jul 16, 2004 40.20 40.22 39.64 39.77 13,184,678 -0.19(-0.48%)
Jul 15, 2004 39.69 40.18 39.54 39.97 16,149,433 +0.36(+0.90%)
Jul 14, 2004 38.85 39.93 38.85 39.61 14,989,116 +0.70(+1.80%)
Jul 13, 2004 38.93 39.22 38.65 38.91 9,176,184 +0.39(+1.00%)
Jul 12, 2004 38.03 38.60 38.02 38.52 8,734,112 +0.26(+0.69%)
Jul 09, 2004 38.49 38.68 38.23 38.26 8,579,561 +0.21(+0.54%)
Jul 08, 2004 38.40 38.70 37.98 38.05 8,325,667 -0.41(-1.06%)
Jul 07, 2004 38.57 38.76 38.25 38.46 9,088,750 -0.10(-0.26%)
Jul 06, 2004 38.97 39.22 38.47 38.56 11,057,968 -0.84(-2.12%)
Jul 02, 2004 39.18 39.61 38.84 39.40 8,556,722 +0.31(+0.80%)
Jul 01, 2004 39.17 39.40 38.77 39.08 12,319,870 +0.14(+0.35%)
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%)
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.