Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 53.70 53.90 53.65 53.76 264,400 +0.82(+1.55%)
Sep 29, 2004 53.20 53.20 52.65 52.94 279,000 -0.21(-0.40%)
Sep 28, 2004 52.65 53.28 52.65 53.15 342,400 +1.11(+2.13%)
Sep 27, 2004 52.00 52.13 51.85 52.04 273,400 -0.09(-0.17%)
Sep 24, 2004 51.90 52.29 51.87 52.13 252,000 -0.60(-1.14%)
Sep 23, 2004 52.60 53.12 52.42 52.73 362,100 +0.70(+1.35%)
Sep 22, 2004 52.60 52.74 52.03 52.03 283,900 -0.94(-1.77%)
Sep 21, 2004 52.70 53.14 52.65 52.97 464,000 +0.37(+0.70%)
Sep 20, 2004 52.50 52.85 52.33 52.60 372,300 +0.35(+0.67%)
Sep 17, 2004 51.85 52.59 51.82 52.25 390,000 +0.57(+1.10%)
Sep 16, 2004 50.75 51.91 50.70 51.68 483,100 +1.78(+3.57%)
Sep 15, 2004 50.10 50.26 49.71 49.90 388,200 -0.79(-1.56%)
Sep 14, 2004 50.30 50.99 50.26 50.69 281,000 +0.89(+1.79%)
Sep 13, 2004 49.81 50.31 49.63 49.80 274,900 -0.01(-0.02%)
Sep 10, 2004 49.67 49.81 49.50 49.81 218,500 +0.06(+0.12%)
Sep 09, 2004 49.65 49.94 49.43 49.75 457,900 -0.52(-1.03%)
Sep 08, 2004 50.50 50.70 50.25 50.27 295,600 -0.42(-0.83%)
Sep 07, 2004 50.90 50.98 50.42 50.69 387,900 -0.62(-1.21%)
Sep 03, 2004 51.30 51.43 51.21 51.31 299,100 -0.19(-0.37%)
Sep 02, 2004 51.05 51.51 51.00 51.50 276,900 +0.51(+1.00%)
Sep 01, 2004 50.66 51.18 50.66 50.99 199,800 +0.63(+1.25%)
Aug 31, 2004 50.15 50.45 50.01 50.36 104,100 +0.13(+0.26%)
Aug 30, 2004 50.15 50.49 50.14 50.23 192,000 +0.42(+0.84%)
Aug 27, 2004 49.50 49.97 49.50 49.81 129,900 +0.38(+0.77%)
Aug 26, 2004 49.50 49.87 49.22 49.43 237,500 +0.00(+0.00%)
Aug 25, 2004 49.30 49.65 49.00 49.43 308,400 +1.05(+2.17%)
Aug 24, 2004 48.35 48.47 48.06 48.38 218,200 +0.13(+0.27%)
Aug 23, 2004 48.95 48.95 48.08 48.25 180,500 -0.53(-1.09%)
Aug 20, 2004 48.45 49.00 48.41 48.78 179,300 +0.42(+0.87%)
Aug 19, 2004 48.40 48.54 48.30 48.36 251,000 +0.64(+1.34%)
Aug 18, 2004 47.30 47.92 47.30 47.72 321,400 +1.05(+2.25%)
Aug 17, 2004 47.12 47.12 46.45 46.67 188,800 -0.63(-1.33%)
Aug 16, 2004 46.70 47.30 46.70 47.30 120,700 +0.45(+0.96%)
Aug 13, 2004 46.90 47.18 46.70 46.85 82,900 +0.13(+0.28%)
Aug 12, 2004 47.10 47.46 46.30 46.72 230,700 -0.64(-1.35%)
Aug 11, 2004 47.75 47.91 46.75 47.36 431,100 -1.51(-3.09%)
Aug 10, 2004 49.09 49.09 48.47 48.87 187,300 +0.07(+0.14%)
Aug 09, 2004 48.65 49.13 48.46 48.80 195,300 +0.43(+0.89%)
Aug 06, 2004 49.46 49.46 48.15 48.37 466,800 -1.09(-2.20%)
Aug 05, 2004 49.55 49.70 49.29 49.46 301,700 +0.03(+0.06%)
Aug 04, 2004 49.70 49.91 49.21 49.43 303,600 -0.77(-1.53%)
Aug 03, 2004 50.00 50.56 50.00 50.20 232,700 -0.20(-0.40%)
Aug 02, 2004 49.75 50.40 49.65 50.40 183,400 +0.46(+0.92%)
Jul 30, 2004 49.74 50.00 49.65 49.94 161,900 +0.39(+0.79%)
Jul 29, 2004 49.86 49.90 49.48 49.55 140,900 -0.45(-0.90%)
Jul 28, 2004 49.70 50.12 49.22 50.00 202,400 +0.02(+0.04%)
Jul 27, 2004 48.80 49.98 48.80 49.98 399,400 +1.37(+2.82%)
Jul 26, 2004 49.35 49.35 48.46 48.61 267,700 -0.26(-0.53%)
Jul 23, 2004 49.30 49.46 48.70 48.87 257,300 -0.79(-1.59%)
Jul 22, 2004 49.50 49.70 48.88 49.66 665,300 +0.27(+0.55%)
Jul 21, 2004 50.25 50.35 49.39 49.39 411,800 -0.66(-1.32%)
Jul 20, 2004 49.85 50.05 49.72 50.05 355,500 +0.49(+0.99%)
Jul 19, 2004 49.05 49.88 49.04 49.56 540,500 +1.58(+3.29%)
Jul 16, 2004 47.93 48.47 47.90 47.98 265,300 +0.78(+1.65%)
Jul 15, 2004 46.95 47.35 46.90 47.20 118,500 +0.17(+0.36%)
Jul 14, 2004 46.70 47.24 46.70 47.03 220,100 +0.38(+0.81%)
Jul 13, 2004 46.80 46.85 46.45 46.65 149,800 -0.35(-0.74%)
Jul 12, 2004 47.10 47.21 46.81 47.00 289,000 -0.73(-1.53%)
Jul 09, 2004 47.80 48.03 47.52 47.73 251,800 +0.33(+0.70%)
Jul 08, 2004 47.43 47.65 47.29 47.40 366,600 -0.82(-1.70%)
Jul 07, 2004 48.05 48.43 47.78 48.22 477,600 +1.04(+2.20%)
Jul 06, 2004 47.35 47.89 47.18 47.18 519,900 +1.03(+2.23%)
Jul 02, 2004 46.11 46.29 45.91 46.15 115,700 +0.17(+0.37%)
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.