Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 38.48 39.24 38.35 38.94 12,711,160 +0.34(+0.89%)
Jun 29, 2004 38.36 38.89 38.08 38.59 11,249,614 +0.38(+0.99%)
Jun 28, 2004 38.62 38.80 37.89 38.21 11,250,035 -0.41(-1.05%)
Jun 25, 2004 38.61 39.13 38.27 38.62 13,596,104 -0.28(-0.72%)
Jun 24, 2004 38.82 39.21 38.71 38.90 11,340,856 +0.21(+0.55%)
Jun 23, 2004 38.03 38.79 37.91 38.69 13,700,520 +0.80(+2.11%)
Jun 22, 2004 37.80 38.00 37.21 37.89 15,914,143 +0.20(+0.53%)
Jun 21, 2004 38.24 38.35 37.69 37.69 8,507,464 -0.47(-1.23%)
Jun 18, 2004 38.36 38.66 38.04 38.16 13,862,681 -0.35(-0.91%)
Jun 17, 2004 38.74 38.78 38.18 38.51 12,218,512 -0.31(-0.79%)
Jun 16, 2004 39.41 39.43 38.75 38.81 9,832,918 -0.33(-0.84%)
Jun 15, 2004 39.81 39.88 39.07 39.14 11,009,667 -0.43(-1.08%)
Jun 14, 2004 39.36 39.66 39.07 39.57 9,632,355 +0.06(+0.16%)
Jun 10, 2004 39.68 39.74 39.21 39.51 9,640,204 +0.15(+0.38%)
Jun 09, 2004 39.61 39.64 39.11 39.36 8,638,369 -0.38(-0.97%)
Jun 08, 2004 39.64 40.18 39.40 39.74 9,665,712 -0.05(-0.13%)
Jun 07, 2004 39.89 39.96 39.07 39.79 10,757,667 +0.24(+0.61%)
Jun 04, 2004 39.71 39.92 39.43 39.55 8,137,172 +0.19(+0.47%)
Jun 03, 2004 39.45 40.01 39.28 39.36 12,945,781 +0.01(+0.02%)
Jun 02, 2004 38.95 39.61 38.46 39.36 12,422,999 +0.62(+1.60%)
Jun 01, 2004 38.82 38.91 38.26 38.74 10,067,399 -0.29(-0.75%)
May 28, 2004 39.37 39.39 38.88 39.03 7,754,966 -0.20(-0.51%)
May 27, 2004 39.17 39.34 38.85 39.23 15,139,221 +0.15(+0.38%)
May 26, 2004 38.91 39.15 38.64 39.08 11,300,351 +0.10(+0.26%)
May 25, 2004 38.16 38.98 38.10 38.98 13,262,673 +0.77(+2.02%)
May 24, 2004 38.67 38.75 38.00 38.21 12,839,963 -0.25(-0.65%)
May 21, 2004 38.59 38.76 38.10 38.46 13,190,633 +0.25(+0.65%)
May 20, 2004 39.03 39.12 38.08 38.21 21,654,228 -0.68(-1.74%)
May 19, 2004 40.18 40.32 38.81 38.89 15,012,380 -1.03(-2.59%)
May 18, 2004 40.52 40.57 39.42 39.92 12,332,879 -0.34(-0.83%)
May 17, 2004 39.96 40.52 39.85 40.26 9,751,067 -0.23(-0.56%)
May 14, 2004 40.68 41.10 40.24 40.48 10,226,616 -0.33(-0.80%)
May 13, 2004 40.63 41.24 40.51 40.81 9,538,731 -0.10(-0.24%)
May 12, 2004 40.56 41.00 39.83 40.91 16,465,096 +0.19(+0.47%)
May 11, 2004 40.95 41.11 40.42 40.72 10,118,976 -0.11(-0.26%)
May 10, 2004 40.31 41.29 39.81 40.83 15,713,159 +0.19(+0.47%)
May 07, 2004 41.00 42.06 40.63 40.63 10,805,040 -0.59(-1.44%)
May 06, 2004 41.39 41.65 40.75 41.23 9,677,345 -0.48(-1.15%)
May 05, 2004 41.23 41.95 40.98 41.70 11,946,750 +0.54(+1.30%)
May 04, 2004 41.50 41.60 40.76 41.17 13,880,621 -0.17(-0.41%)
May 03, 2004 41.03 41.67 40.56 41.34 13,615,726 +1.09(+2.71%)
Apr 30, 2004 41.63 41.67 40.14 40.25 14,730,666 -1.22(-2.94%)
Apr 29, 2004 41.91 42.37 41.13 41.47 12,196,507 -0.36(-0.87%)
Apr 28, 2004 42.42 42.67 41.77 41.83 13,720,563 -0.93(-2.17%)
Apr 27, 2004 42.34 42.80 41.92 42.76 14,342,294 +0.62(+1.47%)
Apr 26, 2004 42.14 42.52 41.77 42.14 12,891,400 +0.54(+1.29%)
Apr 23, 2004 41.92 42.08 41.43 41.60 21,609,938 +0.83(+2.05%)
Apr 22, 2004 40.80 41.19 40.17 40.77 25,889,600 +0.09(+0.23%)
Apr 21, 2004 42.07 42.17 40.53 40.68 30,835,842 -1.11(-2.66%)
Apr 20, 2004 43.17 43.17 41.75 41.79 13,116,351 -1.33(-3.08%)
Apr 19, 2004 42.92 43.22 42.78 43.12 10,039,928 +0.21(+0.48%)
Apr 16, 2004 42.82 43.38 42.81 42.91 12,696,303 -0.16(-0.36%)
Apr 15, 2004 42.52 43.27 42.16 43.07 16,602,449 +0.93(+2.20%)
Apr 14, 2004 41.78 42.49 41.65 42.14 13,191,474 +0.33(+0.78%)
Apr 13, 2004 42.10 42.39 41.77 41.81 12,435,333 -0.18(-0.42%)
Apr 12, 2004 41.73 42.08 41.61 41.99 6,705,479 +0.39(+0.94%)
Apr 08, 2004 41.82 41.97 41.38 41.60 9,365,218 +0.21(+0.50%)
Apr 07, 2004 42.00 42.05 41.38 41.39 13,138,495 -0.53(-1.26%)
Apr 06, 2004 42.40 42.53 41.90 41.92 11,330,484 -0.67(-1.57%)
Apr 05, 2004 42.45 42.69 42.25 42.59 10,122,901 +0.13(+0.30%)
Apr 02, 2004 42.53 42.57 41.80 42.46 13,011,374 +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.