Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 46.31 46.35 45.76 45.98 296,100 -0.32(-0.69%)
Jun 30, 2004 46.10 46.65 45.98 46.30 348,400 +0.66(+1.45%)
Jun 29, 2004 45.52 45.75 45.40 45.64 250,100 -0.30(-0.65%)
Jun 28, 2004 46.50 46.50 45.68 45.94 485,300 +0.04(+0.09%)
Jun 25, 2004 46.05 46.12 45.57 45.90 390,900 +0.63(+1.39%)
Jun 24, 2004 45.40 45.86 45.23 45.27 640,900 +1.02(+2.31%)
Jun 23, 2004 43.49 44.35 43.41 44.25 780,400 +0.86(+1.98%)
Jun 22, 2004 43.45 43.47 43.07 43.39 443,500 -0.07(-0.16%)
Jun 21, 2004 43.60 43.80 43.31 43.46 587,100 -0.65(-1.47%)
Jun 18, 2004 44.05 44.46 43.87 44.11 887,900 -1.08(-2.39%)
Jun 17, 2004 44.85 45.31 44.76 45.19 1,067,300 -0.91(-1.97%)
Jun 16, 2004 45.80 46.25 45.78 46.10 657,900 -0.15(-0.32%)
Jun 15, 2004 45.80 46.39 45.78 46.25 449,600 +0.21(+0.46%)
Jun 14, 2004 47.00 47.00 46.03 46.04 457,400 -1.45(-3.05%)
Jun 10, 2004 47.40 47.54 47.15 47.49 196,800 +0.84(+1.80%)
Jun 09, 2004 47.10 47.33 46.54 46.65 254,600 -0.96(-2.02%)
Jun 08, 2004 47.50 47.94 47.23 47.61 280,500 -0.37(-0.77%)
Jun 07, 2004 47.50 48.08 47.12 47.98 491,200 +1.27(+2.72%)
Jun 04, 2004 46.60 47.29 46.40 46.71 236,000 +0.03(+0.06%)
Jun 03, 2004 47.40 47.41 46.19 46.68 478,200 -1.42(-2.95%)
Jun 02, 2004 48.48 48.48 48.05 48.10 308,000 -0.14(-0.29%)
Jun 01, 2004 47.75 48.50 47.71 48.24 454,600 +0.74(+1.56%)
May 28, 2004 47.96 48.23 47.37 47.50 212,400 -0.21(-0.44%)
May 27, 2004 48.17 48.20 47.50 47.71 807,300 +0.54(+1.14%)
May 26, 2004 47.25 47.71 46.76 47.17 582,700 +0.49(+1.05%)
May 25, 2004 46.65 46.87 46.32 46.68 426,500 +0.60(+1.30%)
May 24, 2004 45.45 46.25 45.31 46.08 589,800 +1.70(+3.83%)
May 21, 2004 44.70 45.00 44.34 44.38 378,400 +0.83(+1.91%)
May 20, 2004 44.30 44.58 43.53 43.55 225,400 -0.57(-1.29%)
May 19, 2004 44.05 45.18 43.66 44.12 904,200 +1.49(+3.50%)
May 18, 2004 42.30 42.70 42.25 42.63 412,400 +1.00(+2.40%)
May 17, 2004 41.65 41.84 41.28 41.63 942,900 -2.52(-5.71%)
May 14, 2004 43.85 44.48 43.68 44.15 301,800 -0.65(-1.45%)
May 13, 2004 44.70 45.31 44.69 44.80 255,600 +0.13(+0.29%)
May 12, 2004 45.20 45.30 43.58 44.67 495,200 -0.38(-0.84%)
May 11, 2004 43.85 45.20 43.72 45.05 400,500 +1.57(+3.61%)
May 10, 2004 44.00 44.19 42.02 43.48 1,053,600 -2.62(-5.68%)
May 07, 2004 46.70 46.87 46.01 46.10 666,900 -0.24(-0.52%)
May 06, 2004 46.38 47.11 45.86 46.34 486,800 -0.04(-0.09%)
May 05, 2004 46.30 46.73 46.05 46.38 689,800 -0.45(-0.96%)
May 04, 2004 45.35 46.98 45.21 46.83 1,110,100 +2.40(+5.40%)
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.