Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 37.60 38.14 37.54 38.03 3,616,039 +0.43(+1.15%)
Jun 29, 2004 37.22 37.74 37.09 37.60 4,201,026 +0.22(+0.60%)
Jun 28, 2004 38.19 38.33 37.30 37.38 3,984,627 -0.81(-2.12%)
Jun 25, 2004 37.54 38.23 37.52 38.19 5,976,404 +0.71(+1.89%)
Jun 24, 2004 37.42 37.80 37.30 37.48 3,308,836 -0.24(-0.63%)
Jun 23, 2004 36.85 37.78 36.78 37.72 4,780,774 +0.74(+2.01%)
Jun 22, 2004 36.74 37.07 36.72 36.98 3,547,130 +0.13(+0.34%)
Jun 21, 2004 36.96 37.16 36.83 36.85 3,151,407 -0.22(-0.60%)
Jun 18, 2004 36.72 37.19 36.66 37.07 5,462,475 +0.25(+0.67%)
Jun 17, 2004 36.91 36.99 36.73 36.83 4,755,655 -0.32(-0.86%)
Jun 16, 2004 36.83 37.22 36.71 37.15 4,526,899 +0.48(+1.32%)
Jun 15, 2004 37.15 37.15 36.40 36.66 9,418,626 +0.31(+0.86%)
Jun 14, 2004 36.11 36.46 36.01 36.35 5,409,685 +0.06(+0.16%)
Jun 10, 2004 36.20 36.35 36.06 36.29 3,401,790 +0.07(+0.18%)
Jun 09, 2004 35.80 36.34 35.77 36.23 4,487,004 +0.42(+1.19%)
Jun 08, 2004 35.73 35.83 35.45 35.80 4,922,219 -0.03(-0.08%)
Jun 07, 2004 35.36 36.03 35.34 35.83 7,751,648 +0.92(+2.62%)
Jun 04, 2004 34.47 35.01 34.39 34.92 3,805,034 +0.60(+1.74%)
Jun 03, 2004 34.58 34.73 34.32 34.32 3,174,242 -0.48(-1.39%)
Jun 02, 2004 35.15 35.15 34.17 34.80 5,528,026 +0.65(+1.90%)
Jun 01, 2004 34.17 34.47 33.88 34.16 5,656,844 +0.06(+0.17%)
May 28, 2004 34.25 34.62 33.84 34.10 7,150,945 -0.30(-0.87%)
May 27, 2004 33.50 34.71 33.43 34.39 8,988,382 +1.07(+3.22%)
May 26, 2004 33.02 33.49 32.85 33.32 4,611,255 +0.04(+0.13%)
May 25, 2004 33.17 33.44 32.94 33.28 5,359,448 +0.10(+0.31%)
May 24, 2004 32.92 33.20 32.77 33.17 5,109,200 +0.86(+2.67%)
May 21, 2004 32.12 32.35 32.01 32.31 3,348,731 +0.36(+1.12%)
May 20, 2004 32.12 32.18 31.83 31.95 3,064,230 -0.34(-1.06%)
May 19, 2004 32.09 32.84 32.04 32.29 4,052,327 +0.27(+0.84%)
May 18, 2004 31.89 32.16 31.79 32.03 1,984,254 +0.22(+0.68%)
May 17, 2004 31.79 32.47 31.63 31.81 3,297,016 -0.53(-1.63%)
May 14, 2004 32.09 32.45 31.97 32.34 3,640,217 -0.13(-0.41%)
May 13, 2004 32.48 32.64 32.15 32.47 2,697,656 +0.03(+0.09%)
May 12, 2004 32.16 32.44 31.79 32.44 3,711,813 +0.30(+0.93%)
May 11, 2004 31.64 32.28 31.57 32.15 4,462,289 +0.44(+1.39%)
May 10, 2004 32.01 32.22 31.48 31.71 4,925,577 -0.60(-1.87%)
May 07, 2004 32.46 32.79 32.24 32.31 3,040,992 -0.39(-1.21%)
May 06, 2004 32.52 32.98 32.38 32.70 4,568,943 +0.13(+0.39%)
May 05, 2004 32.11 32.82 32.01 32.58 3,383,790 +0.36(+1.11%)
May 04, 2004 32.44 32.50 32.02 32.22 4,329,575 -0.22(-0.69%)
May 03, 2004 32.20 32.76 32.16 32.44 3,770,378 +0.66(+2.08%)
Apr 30, 2004 32.20 32.22 31.71 31.78 3,594,144 -0.42(-1.29%)
Apr 29, 2004 32.78 32.87 32.06 32.20 3,338,522 -0.58(-1.77%)
Apr 28, 2004 32.79 33.43 32.42 32.78 8,124,133 +0.36(+1.10%)
Apr 27, 2004 32.19 32.76 32.19 32.42 3,884,958 +0.23(+0.72%)
Apr 26, 2004 32.12 32.38 31.96 32.19 4,447,647 +0.59(+1.86%)
Apr 23, 2004 31.39 31.83 31.17 31.60 2,989,545 +0.13(+0.43%)
Apr 22, 2004 31.04 31.74 30.78 31.47 4,813,146 +1.06(+3.48%)
Apr 21, 2004 30.14 30.69 30.01 30.41 2,871,204 +0.22(+0.74%)
Apr 20, 2004 30.87 31.04 30.19 30.19 3,078,871 -0.70(-2.27%)
Apr 19, 2004 30.99 31.05 30.81 30.89 1,763,423 -0.01(-0.02%)
Apr 16, 2004 31.29 31.45 30.82 30.90 3,526,175 -0.02(-0.07%)
Apr 15, 2004 31.16 31.29 30.60 30.92 2,036,641 -0.03(-0.10%)
Apr 14, 2004 31.07 31.19 30.84 30.95 2,238,935 -0.16(-0.50%)
Apr 13, 2004 31.39 31.71 31.03 31.10 3,473,654 -0.28(-0.88%)
Apr 12, 2004 31.04 31.41 30.97 31.38 2,157,534 +0.60(+1.93%)
Apr 08, 2004 31.23 31.44 30.67 30.78 2,890,682 -0.31(-0.98%)
Apr 07, 2004 31.39 31.54 30.90 31.09 3,821,959 -0.45(-1.42%)
Apr 06, 2004 31.53 31.57 31.35 31.54 2,585,763 -0.13(-0.42%)
Apr 05, 2004 31.16 31.70 31.16 31.67 3,212,794 +0.52(+1.67%)
Apr 02, 2004 30.60 31.30 30.56 31.15 4,396,738 +0.80(+2.62%)
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.