Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 45.46 46.10 45.31 45.54 5,006,794 +0.25(+0.56%)
Apr 29, 2004 45.49 46.07 44.89 45.29 4,527,865 -0.15(-0.34%)
Apr 28, 2004 45.44 45.57 45.09 45.44 4,352,825 -0.08(-0.18%)
Apr 27, 2004 45.47 46.20 45.30 45.52 4,810,361 +0.27(+0.59%)
Apr 26, 2004 45.23 45.61 44.92 45.26 3,468,873 +0.12(+0.27%)
Apr 23, 2004 45.52 45.73 44.97 45.13 4,686,698 -0.54(-1.18%)
Apr 22, 2004 45.29 46.13 45.05 45.67 5,912,465 +0.38(+0.83%)
Apr 21, 2004 44.58 45.57 44.26 45.29 5,439,046 +0.72(+1.61%)
Apr 20, 2004 45.29 45.55 44.58 44.58 5,941,152 -0.71(-1.57%)
Apr 19, 2004 44.73 45.50 44.73 45.29 7,996,090 +0.59(+1.31%)
Apr 16, 2004 45.03 45.26 44.44 44.70 8,003,708 -0.28(-0.62%)
Apr 15, 2004 43.79 44.98 43.69 44.98 9,827,852 +1.54(+3.54%)
Apr 14, 2004 42.59 43.44 42.59 43.44 5,383,941 +0.66(+1.54%)
Apr 13, 2004 43.01 43.08 42.63 42.78 5,565,788 +0.08(+0.19%)
Apr 12, 2004 42.87 42.87 42.43 42.70 2,457,206 +0.20(+0.48%)
Apr 08, 2004 43.13 43.28 42.09 42.50 5,822,352 -0.32(-0.75%)
Apr 07, 2004 42.42 43.12 42.25 42.82 6,344,230 +0.38(+0.90%)
Apr 06, 2004 42.36 42.57 42.03 42.44 3,324,627 -0.23(-0.54%)
Apr 05, 2004 42.54 42.68 42.15 42.67 6,005,495 +0.28(+0.66%)
Apr 02, 2004 42.45 42.82 42.23 42.39 7,979,721 +0.68(+1.63%)
Apr 01, 2004 41.59 41.91 41.35 41.71 8,665,132 +0.43(+1.05%)
Mar 31, 2004 41.93 42.18 41.22 41.28 9,644,709 +0.68(+1.67%)
Mar 30, 2004 40.72 40.83 40.35 40.60 5,582,320 +0.12(+0.30%)
Mar 29, 2004 40.26 40.77 40.21 40.48 6,876,644 +0.37(+0.92%)
Mar 26, 2004 40.35 40.52 39.89 40.11 8,135,312 -0.31(-0.76%)
Mar 25, 2004 41.02 41.02 39.80 40.41 10,264,804 -0.61(-1.49%)
Mar 24, 2004 41.74 41.81 40.75 41.02 8,050,223 -0.65(-1.57%)
Mar 23, 2004 42.10 42.42 41.65 41.68 5,176,000 -0.25(-0.60%)
Mar 22, 2004 42.34 42.72 41.80 41.93 5,290,262 -0.41(-0.98%)
Mar 19, 2004 42.83 42.98 42.29 42.34 4,886,211 -0.73(-1.70%)
Mar 18, 2004 42.76 43.30 42.59 43.08 4,681,187 -0.01(-0.01%)
Mar 17, 2004 43.53 43.54 42.79 43.09 5,568,706 -0.52(-1.19%)
Mar 16, 2004 43.19 43.79 43.19 43.60 4,941,803 +0.61(+1.42%)
Mar 15, 2004 43.40 43.50 42.82 42.99 5,008,901 -0.77(-1.76%)
Mar 12, 2004 42.94 43.76 42.78 43.76 4,958,010 +1.09(+2.54%)
Mar 11, 2004 43.49 43.62 42.57 42.68 6,238,072 -0.81(-1.87%)
Mar 10, 2004 44.36 44.41 43.40 43.49 6,346,337 -0.84(-1.89%)
Mar 09, 2004 44.96 45.10 43.67 44.33 7,967,403 -0.59(-1.30%)
Mar 08, 2004 45.41 45.65 44.86 44.92 3,236,620 -0.41(-0.90%)
Mar 05, 2004 45.04 45.55 44.87 45.32 3,645,858 +0.21(+0.46%)
Mar 04, 2004 45.13 45.15 44.54 45.12 3,356,069 +0.02(+0.05%)
Mar 03, 2004 44.79 45.15 44.29 45.09 2,642,619 +0.28(+0.62%)
Mar 02, 2004 45.23 45.53 44.57 44.81 3,114,417 -0.50(-1.10%)
Mar 01, 2004 45.57 45.57 45.01 45.31 5,347,312 -0.31(-0.68%)
Feb 27, 2004 43.19 45.94 43.19 45.62 5,224,460 +0.21(+0.46%)
Feb 26, 2004 45.07 45.43 45.02 45.41 3,975,192 +0.50(+1.11%)
Feb 25, 2004 44.81 44.95 44.66 44.91 4,341,318 +0.26(+0.58%)
Feb 24, 2004 44.40 44.73 44.07 44.65 4,318,141 +0.22(+0.49%)
Feb 23, 2004 44.72 44.83 44.28 44.44 2,958,339 -0.28(-0.62%)
Feb 20, 2004 44.85 45.20 44.52 44.71 3,513,281 -0.11(-0.25%)
Feb 19, 2004 44.86 45.37 44.67 44.83 5,483,617 +0.12(+0.26%)
Feb 18, 2004 44.95 45.03 44.45 44.71 4,056,554 -0.31(-0.69%)
Feb 17, 2004 45.36 45.39 44.82 45.02 3,841,481 -0.33(-0.73%)
Feb 13, 2004 45.41 45.44 44.88 45.35 3,950,719 -0.05(-0.11%)
Feb 12, 2004 46.09 46.09 45.26 45.40 9,368,696 -0.69(-1.50%)
Feb 11, 2004 45.76 46.09 45.51 46.09 7,250,873 +0.10(+0.21%)
Feb 10, 2004 45.18 46.10 45.02 45.99 8,706,785 +0.81(+1.80%)
Feb 09, 2004 44.98 45.34 44.58 45.18 5,990,585 +0.23(+0.51%)
Feb 06, 2004 44.08 44.97 43.97 44.95 7,208,572 +0.86(+1.96%)
Feb 05, 2004 43.80 44.12 43.50 44.08 6,403,387 +0.59(+1.35%)
Feb 04, 2004 42.82 43.58 42.60 43.50 7,729,964 +0.68(+1.59%)
Feb 03, 2004 42.60 42.99 42.28 42.82 4,507,606 +0.22(+0.51%)
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.