Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 46.24 46.90 46.09 46.32 4,922,133 +0.26(+0.56%)
Apr 29, 2004 46.27 46.86 45.67 46.07 4,451,302 -0.16(-0.34%)
Apr 28, 2004 46.22 46.35 45.87 46.22 4,279,222 -0.08(-0.18%)
Apr 27, 2004 46.26 47.00 46.08 46.31 4,729,020 +0.27(+0.59%)
Apr 26, 2004 46.01 46.40 45.69 46.04 3,410,216 +0.13(+0.27%)
Apr 23, 2004 46.30 46.52 45.75 45.91 4,607,449 -0.55(-1.18%)
Apr 22, 2004 46.07 46.92 45.83 46.46 5,812,489 +0.38(+0.83%)
Apr 21, 2004 45.35 46.35 45.02 46.07 5,347,075 +0.73(+1.61%)
Apr 20, 2004 46.07 46.33 45.35 45.35 5,840,691 -0.72(-1.57%)
Apr 19, 2004 45.50 46.28 45.50 46.07 7,860,881 +0.60(+1.31%)
Apr 16, 2004 45.80 46.04 45.20 45.47 7,868,370 -0.28(-0.62%)
Apr 15, 2004 44.55 45.75 44.44 45.75 9,661,670 +1.56(+3.54%)
Apr 14, 2004 43.32 44.19 43.32 44.19 5,292,902 +0.67(+1.54%)
Apr 13, 2004 43.74 43.82 43.37 43.52 5,471,674 +0.08(+0.19%)
Apr 12, 2004 43.61 43.61 43.16 43.44 2,415,656 +0.21(+0.48%)
Apr 08, 2004 43.87 44.03 42.81 43.23 5,723,899 -0.33(-0.75%)
Apr 07, 2004 43.15 43.86 42.97 43.56 6,236,954 +0.39(+0.90%)
Apr 06, 2004 43.09 43.30 42.75 43.17 3,268,409 -0.23(-0.54%)
Apr 05, 2004 43.27 43.41 42.88 43.40 5,903,946 +0.28(+0.65%)
Apr 02, 2004 43.18 43.56 42.96 43.12 7,844,789 +0.69(+1.63%)
Apr 01, 2004 42.30 42.63 42.06 42.43 8,518,611 +0.44(+1.05%)
Mar 31, 2004 42.65 42.90 41.92 41.99 9,481,623 +0.69(+1.67%)
Mar 30, 2004 41.42 41.54 41.04 41.30 5,487,926 +0.13(+0.30%)
Mar 29, 2004 40.95 41.47 40.90 41.17 6,760,364 +0.38(+0.92%)
Mar 26, 2004 41.05 41.22 40.58 40.79 7,997,749 -0.31(-0.76%)
Mar 25, 2004 41.73 41.73 40.49 41.11 10,091,233 -0.62(-1.49%)
Mar 24, 2004 42.46 42.53 41.45 41.73 7,914,099 -0.67(-1.57%)
Mar 23, 2004 42.83 43.15 42.37 42.40 5,088,477 -0.26(-0.60%)
Mar 22, 2004 43.07 43.45 42.51 42.65 5,200,807 -0.42(-0.98%)
Mar 19, 2004 43.57 43.72 43.02 43.07 4,803,589 -0.75(-1.70%)
Mar 18, 2004 43.49 44.04 43.32 43.82 4,602,032 -0.01(-0.01%)
Mar 17, 2004 44.28 44.29 43.52 43.83 5,474,542 -0.53(-1.19%)
Mar 16, 2004 43.93 44.54 43.93 44.35 4,858,240 +0.62(+1.42%)
Mar 15, 2004 44.15 44.25 43.56 43.73 4,924,204 -0.78(-1.76%)
Mar 12, 2004 43.68 44.52 43.52 44.52 4,874,173 +1.10(+2.54%)
Mar 11, 2004 44.23 44.37 43.31 43.41 6,132,590 -0.83(-1.87%)
Mar 10, 2004 45.13 45.18 44.15 44.24 6,239,025 -0.85(-1.89%)
Mar 09, 2004 45.73 45.88 44.42 45.09 7,832,679 -0.60(-1.30%)
Mar 08, 2004 46.19 46.43 45.63 45.69 3,181,891 -0.41(-0.90%)
Mar 05, 2004 45.82 46.34 45.65 46.10 3,584,209 +0.21(+0.47%)
Mar 04, 2004 45.91 45.92 45.30 45.89 3,299,320 +0.03(+0.05%)
Mar 03, 2004 45.56 45.93 45.06 45.87 2,597,934 +0.28(+0.62%)
Mar 02, 2004 46.00 46.32 45.33 45.58 3,061,754 -0.51(-1.10%)
Mar 01, 2004 46.35 46.35 45.78 46.09 5,256,893 -0.31(-0.68%)
Feb 27, 2004 43.93 46.73 43.93 46.41 5,136,118 +0.21(+0.46%)
Feb 26, 2004 45.85 46.21 45.79 46.19 3,907,974 +0.51(+1.11%)
Feb 25, 2004 45.58 45.73 45.43 45.68 4,267,909 +0.26(+0.58%)
Feb 24, 2004 45.16 45.50 44.83 45.42 4,245,124 +0.22(+0.49%)
Feb 23, 2004 45.49 45.60 45.04 45.20 2,908,316 -0.28(-0.62%)
Feb 20, 2004 45.62 45.97 45.29 45.48 3,453,874 -0.11(-0.25%)
Feb 19, 2004 45.63 46.15 45.44 45.60 5,390,892 +0.12(+0.26%)
Feb 18, 2004 45.72 45.80 45.21 45.48 3,987,960 -0.31(-0.69%)
Feb 17, 2004 46.14 46.17 45.59 45.79 3,776,524 -0.34(-0.73%)
Feb 13, 2004 46.19 46.22 45.65 46.13 3,883,915 -0.05(-0.11%)
Feb 12, 2004 46.88 46.88 46.04 46.18 9,210,278 -0.70(-1.50%)
Feb 11, 2004 46.54 46.88 46.29 46.88 7,128,266 +0.10(+0.21%)
Feb 10, 2004 45.95 46.89 45.79 46.78 8,559,559 +0.83(+1.80%)
Feb 09, 2004 45.75 46.12 45.35 45.95 5,889,288 +0.23(+0.51%)
Feb 06, 2004 44.84 45.75 44.73 45.72 7,086,680 +0.88(+1.96%)
Feb 05, 2004 44.55 44.88 44.25 44.84 6,295,110 +0.60(+1.35%)
Feb 04, 2004 43.56 44.33 43.34 44.25 7,599,256 +0.69(+1.59%)
Feb 03, 2004 43.34 43.73 43.00 43.56 4,431,385 +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.