Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 61.16 61.50 61.13 61.45 611,141 +0.38(+0.62%)
Jun 29, 2004 60.84 61.07 60.75 61.07 140,013 +0.29(+0.47%)
Jun 28, 2004 61.01 61.04 60.78 60.78 138,932 -0.45(-0.74%)
Jun 25, 2004 61.13 61.24 61.12 61.24 82,710 +0.03(+0.05%)
Jun 24, 2004 61.23 61.33 61.16 61.21 255,160 +0.24(+0.39%)
Jun 23, 2004 60.81 60.98 60.80 60.97 201,371 +0.09(+0.15%)
Jun 22, 2004 60.93 60.94 60.86 60.88 283,000 -0.08(-0.13%)
Jun 21, 2004 60.97 61.02 60.87 60.96 59,870 +0.10(+0.16%)
Jun 18, 2004 61.00 61.03 60.86 60.87 154,880 -0.13(-0.21%)
Jun 17, 2004 60.70 60.99 60.64 60.99 123,660 +0.17(+0.28%)
Jun 16, 2004 60.73 60.87 60.68 60.82 74,466 -0.13(-0.22%)
Jun 15, 2004 60.60 61.02 60.55 60.96 572,624 +0.80(+1.33%)
Jun 14, 2004 60.30 60.34 60.12 60.16 251,241 -0.30(-0.49%)
Jun 10, 2004 60.36 60.50 60.27 60.45 211,642 +0.07(+0.11%)
Jun 09, 2004 60.40 60.47 60.24 60.39 197,316 -0.18(-0.29%)
Jun 08, 2004 60.44 60.56 60.36 60.56 847,921 -0.01(-0.02%)
Jun 07, 2004 60.44 60.59 60.35 60.58 161,637 +0.09(+0.15%)
Jun 04, 2004 60.76 60.76 60.47 60.49 212,183 -0.25(-0.41%)
Jun 03, 2004 60.66 60.79 60.60 60.74 222,995 +0.10(+0.16%)
Jun 02, 2004 60.73 60.80 60.64 60.64 190,829 -0.10(-0.17%)
Jun 01, 2004 60.87 60.90 60.61 60.75 255,295 -0.51(-0.83%)
May 28, 2004 61.36 61.43 61.11 61.26 80,818 -0.17(-0.28%)
May 27, 2004 61.35 61.45 61.25 61.43 779,806 +0.33(+0.54%)
May 26, 2004 60.99 61.13 60.93 61.10 177,044 +0.30(+0.50%)
May 25, 2004 60.87 60.93 60.78 60.79 100,820 +0.02(+0.04%)
May 24, 2004 60.75 60.78 60.63 60.77 86,495 +0.04(+0.07%)
May 21, 2004 61.02 61.02 60.67 60.73 287,596 -0.13(-0.22%)
May 20, 2004 60.82 60.89 60.71 60.86 185,018 +0.30(+0.50%)
May 19, 2004 60.55 60.64 60.50 60.56 80,007 -0.28(-0.46%)
May 18, 2004 60.81 60.86 60.72 60.84 200,019 -0.12(-0.19%)
May 17, 2004 60.84 61.00 60.84 60.96 842,921 +0.39(+0.65%)
May 14, 2004 60.38 60.62 60.36 60.56 252,592 +0.30(+0.50%)
May 13, 2004 60.30 60.33 60.16 60.26 193,532 -0.19(-0.31%)
May 12, 2004 60.50 60.61 60.38 60.44 100,145 -0.09(-0.15%)
May 11, 2004 60.43 60.56 60.39 60.53 178,936 +0.12(+0.20%)
May 10, 2004 60.46 60.56 60.34 60.41 372,063 -0.01(-0.02%)
May 07, 2004 60.66 60.66 60.32 60.43 578,976 -0.75(-1.23%)
May 06, 2004 61.24 61.29 61.16 61.18 345,980 -0.06(-0.10%)
May 05, 2004 61.60 61.60 61.24 61.24 392,200 -0.14(-0.23%)
May 04, 2004 61.71 61.89 61.38 61.38 795,619 -0.18(-0.29%)
May 03, 2004 61.53 61.66 61.50 61.56 93,793 -0.22(-0.36%)
Apr 30, 2004 61.68 61.84 61.57 61.78 77,034 +0.15(+0.24%)
Apr 29, 2004 61.84 61.93 61.50 61.64 266,242 -0.14(-0.23%)
Apr 28, 2004 62.04 62.12 61.74 61.78 117,308 -0.41(-0.65%)
Apr 27, 2004 62.07 62.18 61.91 62.18 88,792 +0.24(+0.39%)
Apr 26, 2004 61.87 61.99 61.87 61.94 69,871 -0.01(-0.01%)
Apr 23, 2004 61.98 62.04 61.85 61.95 128,120 -0.26(-0.42%)
Apr 22, 2004 62.20 62.30 62.08 62.21 1,451,494 +0.24(+0.39%)
Apr 21, 2004 61.87 62.11 61.87 61.96 459,910 +0.13(+0.20%)
Apr 20, 2004 62.21 62.30 61.84 61.84 534,782 -0.45(-0.72%)
Apr 19, 2004 62.53 62.57 62.26 62.29 286,109 -0.16(-0.26%)
Apr 16, 2004 62.42 62.52 62.30 62.45 183,666 +0.23(+0.37%)
Apr 15, 2004 62.23 62.35 62.12 62.22 173,260 -0.09(-0.14%)
Apr 14, 2004 61.93 62.32 61.93 62.31 640,468 -0.04(-0.07%)
Apr 13, 2004 62.48 62.58 62.35 62.35 516,402 -0.49(-0.78%)
Apr 12, 2004 62.90 62.90 62.77 62.84 133,661 -0.20(-0.32%)
Apr 08, 2004 63.09 63.20 63.03 63.04 58,384 -0.12(-0.19%)
Apr 07, 2004 63.17 63.33 63.12 63.16 194,748 +0.01(+0.01%)
Apr 06, 2004 63.12 63.20 63.04 63.15 118,119 +0.22(+0.35%)
Apr 05, 2004 62.99 63.04 62.82 62.93 289,893 -0.31(-0.49%)
Apr 02, 2004 63.41 63.49 63.15 63.24 434,907 -1.19(-1.85%)
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.