Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 53.85 54.11 53.36 53.66 241,440 +0.05(+0.09%)
Apr 29, 2004 53.17 53.88 53.15 53.61 286,025 +0.44(+0.82%)
Apr 28, 2004 53.90 53.90 52.50 53.17 266,903 -0.93(-1.73%)
Apr 27, 2004 53.57 54.10 53.36 54.10 181,055 +0.54(+1.00%)
Apr 26, 2004 53.71 54.14 53.33 53.57 145,528 -0.14(-0.26%)
Apr 23, 2004 54.63 54.63 53.12 53.71 159,417 -0.84(-1.55%)
Apr 22, 2004 53.61 54.55 53.43 54.55 162,436 +1.04(+1.95%)
Apr 21, 2004 52.78 53.67 52.74 53.51 120,166 +0.84(+1.60%)
Apr 20, 2004 52.71 53.46 52.56 52.66 261,871 -0.05(-0.09%)
Apr 19, 2004 52.67 52.86 52.07 52.71 136,470 +0.05(+0.09%)
Apr 16, 2004 52.26 53.01 52.02 52.66 138,584 +0.40(+0.76%)
Apr 15, 2004 52.76 52.82 51.89 52.26 145,830 -0.40(-0.75%)
Apr 14, 2004 52.26 53.27 52.07 52.66 107,083 +0.27(+0.51%)
Apr 13, 2004 54.17 54.23 52.18 52.39 161,530 -1.58(-2.93%)
Apr 12, 2004 53.03 54.28 52.90 53.97 214,971 +1.04(+1.97%)
Apr 08, 2004 54.20 54.24 52.84 52.93 104,667 -0.91(-1.70%)
Apr 07, 2004 53.41 54.12 52.78 53.84 121,777 +0.59(+1.10%)
Apr 06, 2004 55.04 55.04 53.18 53.26 128,016 -0.79(-1.47%)
Apr 05, 2004 53.72 54.25 53.35 54.05 144,119 +0.43(+0.80%)
Apr 02, 2004 53.51 53.78 52.90 53.63 229,061 +0.49(+0.92%)
Apr 01, 2004 53.63 53.85 52.69 53.14 278,074 -0.52(-0.96%)
Mar 31, 2004 53.31 53.81 53.18 53.66 242,044 +0.52(+0.97%)
Mar 30, 2004 52.26 53.35 51.89 53.14 267,406 +0.87(+1.67%)
Mar 29, 2004 51.67 52.55 51.67 52.26 249,492 +0.70(+1.35%)
Mar 26, 2004 51.29 51.77 51.24 51.57 194,340 +0.28(+0.54%)
Mar 25, 2004 50.08 51.47 50.08 51.29 246,372 +1.32(+2.64%)
Mar 24, 2004 50.48 50.58 49.62 49.97 242,849 -0.69(-1.35%)
Mar 23, 2004 50.03 50.86 49.70 50.65 273,948 +0.73(+1.45%)
Mar 22, 2004 51.24 51.40 49.30 49.93 308,267 -1.29(-2.52%)
Mar 19, 2004 51.84 51.84 50.72 51.22 233,490 -0.62(-1.19%)
Mar 18, 2004 52.96 52.96 51.62 51.84 256,939 -1.15(-2.18%)
Mar 17, 2004 52.41 53.13 52.41 52.99 161,933 +0.78(+1.48%)
Mar 16, 2004 51.91 52.36 51.62 52.21 209,637 +0.31(+0.59%)
Mar 15, 2004 52.85 52.94 51.69 51.91 173,507 -0.99(-1.88%)
Mar 12, 2004 52.20 52.90 51.82 52.90 552,324 +0.50(+0.95%)
Mar 11, 2004 53.24 53.61 52.40 52.40 278,175 -0.93(-1.75%)
Mar 10, 2004 53.85 54.35 53.28 53.34 480,466 -0.59(-1.09%)
Mar 09, 2004 54.70 55.26 53.58 53.92 424,207 -0.91(-1.67%)
Mar 08, 2004 53.95 55.25 53.92 54.84 374,187 +0.87(+1.62%)
Mar 05, 2004 53.66 54.38 53.21 53.96 667,962 -0.11(-0.20%)
Mar 04, 2004 53.15 54.42 52.88 54.07 737,808 +0.93(+1.76%)
Mar 03, 2004 51.17 54.12 51.17 53.14 1,919,348 +4.70(+9.70%)
Mar 02, 2004 46.93 48.92 46.93 48.44 427,125 +1.51(+3.22%)
Mar 01, 2004 47.01 47.01 46.35 46.93 276,464 -0.08(-0.17%)
Feb 27, 2004 47.14 47.18 46.69 47.01 198,969 -0.13(-0.27%)
Feb 26, 2004 47.24 47.24 46.79 47.14 195,044 -0.09(-0.19%)
Feb 25, 2004 46.55 47.30 46.41 47.23 327,590 +0.63(+1.34%)
Feb 24, 2004 46.05 46.67 46.01 46.60 228,457 +0.40(+0.86%)
Feb 23, 2004 46.90 46.90 45.94 46.20 172,400 -0.87(-1.86%)
Feb 20, 2004 47.06 47.35 46.36 47.08 129,425 +0.03(+0.06%)
Feb 19, 2004 48.02 48.10 47.05 47.05 140,798 -0.96(-2.01%)
Feb 18, 2004 48.12 48.37 47.72 48.01 206,316 -0.21(-0.43%)
Feb 17, 2004 47.69 48.73 47.50 48.22 228,860 +0.83(+1.76%)
Feb 13, 2004 48.19 48.29 47.35 47.39 159,618 -0.62(-1.28%)
Feb 12, 2004 48.39 48.59 47.89 48.00 240,736 -0.43(-0.88%)
Feb 11, 2004 48.24 49.00 48.22 48.43 193,635 -0.25(-0.51%)
Feb 10, 2004 47.54 48.68 47.49 48.68 241,038 +1.33(+2.81%)
Feb 09, 2004 48.49 48.65 47.35 47.35 183,571 -1.21(-2.50%)
Feb 06, 2004 46.55 48.59 46.45 48.56 176,224 +2.01(+4.31%)
Feb 05, 2004 46.76 47.00 46.52 46.55 267,507 -0.18(-0.38%)
Feb 04, 2004 47.94 47.94 46.72 46.73 314,507 -1.04(-2.18%)
Feb 03, 2004 48.44 48.48 47.70 47.77 94,704 -0.52(-1.07%)
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.