Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 45.45 45.63 45.10 45.45 3,645,696 -0.18(-0.39%)
May 27, 2004 45.63 45.95 45.42 45.63 3,885,565 +0.33(+0.74%)
May 26, 2004 45.01 45.59 44.89 45.30 6,656,061 +0.83(+1.87%)
May 25, 2004 43.67 44.57 43.50 44.47 4,958,496 +0.80(+1.84%)
May 24, 2004 44.49 44.49 43.38 43.67 5,432,077 -0.75(-1.68%)
May 21, 2004 44.67 44.85 44.12 44.41 3,443,589 -0.20(-0.46%)
May 20, 2004 44.55 44.77 44.08 44.62 4,807,443 +0.27(+0.60%)
May 19, 2004 44.86 45.04 44.24 44.35 4,468,384 -0.43(-0.95%)
May 18, 2004 45.00 45.23 44.59 44.78 4,354,932 -0.22(-0.49%)
May 17, 2004 44.94 45.26 44.64 45.00 6,297,877 -0.57(-1.25%)
May 14, 2004 45.20 45.96 45.03 45.57 3,195,129 +0.36(+0.81%)
May 13, 2004 45.38 45.63 45.08 45.20 3,576,004 -0.28(-0.61%)
May 12, 2004 45.20 45.66 44.48 45.48 5,692,692 -0.09(-0.19%)
May 11, 2004 45.63 46.08 45.41 45.57 5,244,395 -0.33(-0.71%)
May 10, 2004 46.61 46.98 45.40 45.89 8,135,798 -0.72(-1.55%)
May 07, 2004 47.20 47.48 46.59 46.61 5,638,559 -0.44(-0.93%)
May 06, 2004 46.15 47.28 46.12 47.05 5,899,175 +0.57(+1.23%)
May 05, 2004 46.32 46.79 46.28 46.48 4,610,037 +0.00(+0.00%)
May 04, 2004 46.08 46.87 45.97 46.48 6,336,451 +0.43(+0.92%)
May 03, 2004 45.55 46.27 45.54 46.05 4,881,187 +0.51(+1.12%)
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%)
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.