Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 38.31 38.64 37.69 37.69 1,344,660 -0.73(-1.89%)
Jul 29, 2004 38.61 38.73 38.10 38.42 611,159 -0.01(-0.02%)
Jul 28, 2004 38.66 38.67 37.99 38.43 641,581 -0.35(-0.90%)
Jul 27, 2004 38.87 39.19 38.44 38.78 776,308 -0.09(-0.24%)
Jul 26, 2004 38.70 39.12 38.53 38.87 460,026 +0.15(+0.38%)
Jul 23, 2004 39.00 39.25 38.55 38.72 265,976 -0.51(-1.29%)
Jul 22, 2004 39.07 39.48 38.77 39.23 634,954 +0.11(+0.28%)
Jul 21, 2004 39.78 40.20 39.10 39.12 876,158 -0.61(-1.53%)
Jul 20, 2004 39.26 39.81 39.21 39.72 541,406 +0.52(+1.31%)
Jul 19, 2004 39.37 39.47 38.88 39.21 292,487 -0.18(-0.47%)
Jul 16, 2004 39.88 39.96 39.13 39.39 370,064 -0.37(-0.93%)
Jul 15, 2004 39.93 40.11 39.66 39.76 732,413 -0.17(-0.41%)
Jul 14, 2004 39.35 40.09 39.25 39.93 596,817 +0.35(+0.88%)
Jul 13, 2004 39.86 39.87 39.56 39.58 732,848 -0.06(-0.14%)
Jul 12, 2004 39.30 39.76 39.01 39.63 556,725 +0.25(+0.63%)
Jul 09, 2004 38.50 39.39 38.34 39.38 1,452,006 +0.88(+2.29%)
Jul 08, 2004 39.36 39.36 37.64 38.50 2,640,970 -0.86(-2.17%)
Jul 07, 2004 41.03 41.03 39.02 39.36 2,021,118 -1.68(-4.08%)
Jul 06, 2004 41.33 41.46 40.95 41.03 607,682 -0.48(-1.15%)
Jul 02, 2004 41.77 41.77 41.34 41.51 431,016 -0.16(-0.38%)
Jul 01, 2004 42.61 43.62 41.67 41.67 620,503 -1.08(-2.52%)
Jun 30, 2004 42.52 42.85 42.42 42.74 1,104,433 +0.22(+0.52%)
Jun 29, 2004 41.51 42.82 41.35 42.52 850,191 +1.17(+2.83%)
Jun 28, 2004 41.38 41.83 41.23 41.35 512,613 +0.06(+0.13%)
Jun 25, 2004 41.46 41.92 41.14 41.30 569,655 -0.23(-0.55%)
Jun 24, 2004 41.21 41.82 41.09 41.53 452,855 +0.39(+0.94%)
Jun 23, 2004 40.50 41.33 40.48 41.14 585,844 +0.41(+1.02%)
Jun 22, 2004 40.82 41.20 40.67 40.73 582,475 -0.18(-0.45%)
Jun 21, 2004 40.91 41.21 40.67 40.91 293,573 -0.17(-0.40%)
Jun 18, 2004 40.73 41.37 40.54 41.08 595,188 -0.09(-0.22%)
Jun 17, 2004 41.12 41.23 40.54 41.17 543,470 -0.15(-0.36%)
Jun 16, 2004 41.65 41.65 41.12 41.32 451,008 -0.38(-0.91%)
Jun 15, 2004 41.51 41.96 41.42 41.69 801,298 +0.43(+1.05%)
Jun 14, 2004 40.96 41.56 40.87 41.26 858,339 -0.05(-0.11%)
Jun 10, 2004 41.23 41.95 41.23 41.31 437,427 -0.02(-0.04%)
Jun 09, 2004 41.74 41.95 41.31 41.33 489,253 -0.60(-1.43%)
Jun 08, 2004 41.05 42.07 41.05 41.92 634,193 +0.49(+1.18%)
Jun 07, 2004 40.70 41.72 40.58 41.44 755,773 +0.87(+2.16%)
Jun 04, 2004 40.96 40.98 40.40 40.56 437,753 -0.03(-0.07%)
Jun 03, 2004 40.86 41.00 40.45 40.59 662,660 -0.41(-1.01%)
Jun 02, 2004 40.84 41.27 40.53 41.00 581,932 +0.40(+0.97%)
Jun 01, 2004 40.13 40.73 39.89 40.61 557,269 +0.37(+0.91%)
May 28, 2004 39.67 40.35 39.62 40.24 621,264 +0.47(+1.18%)
May 27, 2004 39.60 40.36 39.53 39.77 598,773 +0.17(+0.42%)
May 26, 2004 38.98 39.81 38.98 39.60 375,605 +0.35(+0.89%)
May 25, 2004 38.82 39.35 38.33 39.25 483,821 +0.55(+1.43%)
May 24, 2004 38.79 39.13 38.45 38.70 376,800 +0.35(+0.91%)
May 21, 2004 38.29 38.84 38.06 38.35 478,062 +0.53(+1.41%)
May 20, 2004 37.87 38.20 37.73 37.82 482,951 +0.09(+0.24%)
May 19, 2004 38.52 39.07 37.69 37.73 783,153 -0.56(-1.47%)
May 18, 2004 38.10 38.51 37.89 38.29 446,228 +0.32(+0.85%)
May 17, 2004 37.92 38.31 37.66 37.97 680,152 -0.66(-1.72%)
May 14, 2004 38.71 39.30 38.33 38.63 446,554 -0.27(-0.69%)
May 13, 2004 38.61 39.01 38.40 38.90 1,320,430 +0.06(+0.17%)
May 12, 2004 39.30 39.42 38.47 38.83 1,203,848 -0.41(-1.03%)
May 11, 2004 39.30 39.58 38.81 39.24 732,196 +0.42(+1.09%)
May 10, 2004 39.55 40.27 38.56 38.81 1,234,162 -0.73(-1.84%)
May 07, 2004 39.71 40.40 39.37 39.54 715,681 -0.44(-1.11%)
May 06, 2004 40.45 40.63 39.74 39.98 1,134,312 -0.63(-1.54%)
May 05, 2004 40.82 40.84 40.36 40.61 762,075 -0.01(-0.02%)
May 04, 2004 40.79 41.09 40.40 40.62 1,314,020 -0.18(-0.45%)
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.