Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 56.38 56.85 56.20 56.64 851,777 +0.37(+0.65%)
Apr 29, 2004 56.18 56.91 55.92 56.27 718,368 +0.21(+0.37%)
Apr 28, 2004 56.99 57.07 55.98 56.07 517,129 -0.79(-1.39%)
Apr 27, 2004 56.61 57.27 56.36 56.86 507,375 +0.37(+0.65%)
Apr 26, 2004 56.38 56.81 56.38 56.49 397,076 +0.12(+0.21%)
Apr 23, 2004 56.84 56.84 55.98 56.38 666,895 -0.60(-1.05%)
Apr 22, 2004 55.54 57.44 55.54 56.97 930,412 +1.42(+2.55%)
Apr 21, 2004 55.88 55.90 55.24 55.56 1,458,046 -0.33(-0.58%)
Apr 20, 2004 57.50 57.50 55.81 55.88 924,860 -1.62(-2.82%)
Apr 19, 2004 58.44 58.48 57.43 57.50 395,425 -0.94(-1.61%)
Apr 16, 2004 58.34 58.53 57.77 58.44 782,147 +0.88(+1.53%)
Apr 15, 2004 59.97 59.97 56.87 57.56 964,928 +0.58(+1.02%)
Apr 14, 2004 57.43 57.67 56.51 56.98 633,431 -0.45(-0.79%)
Apr 13, 2004 58.64 58.64 57.43 57.43 549,543 -1.21(-2.06%)
Apr 12, 2004 59.07 59.35 58.56 58.64 391,073 -0.33(-0.55%)
Apr 08, 2004 59.15 59.26 58.65 58.97 396,025 -0.19(-0.32%)
Apr 07, 2004 59.24 59.41 58.75 59.15 459,804 -0.25(-0.43%)
Apr 06, 2004 58.91 59.62 58.87 59.41 506,624 +0.19(+0.33%)
Apr 05, 2004 59.59 59.59 58.19 59.21 848,626 -0.21(-0.36%)
Apr 02, 2004 60.31 60.31 59.30 59.43 591,112 -0.58(-0.97%)
Apr 01, 2004 59.84 60.28 59.81 60.01 563,049 +0.13(+0.22%)
Mar 31, 2004 59.91 60.21 59.30 59.87 628,779 -0.15(-0.26%)
Mar 30, 2004 59.74 60.11 59.64 60.03 274,171 +0.19(+0.31%)
Mar 29, 2004 60.03 60.05 59.32 59.84 637,182 +0.43(+0.72%)
Mar 26, 2004 59.75 59.87 59.31 59.41 539,639 -0.33(-0.55%)
Mar 25, 2004 59.71 59.98 59.04 59.74 774,493 +0.20(+0.34%)
Mar 24, 2004 59.31 59.77 59.24 59.54 748,232 +0.18(+0.30%)
Mar 23, 2004 60.03 60.45 59.36 59.36 555,096 -0.57(-0.96%)
Mar 22, 2004 59.97 60.19 59.66 59.93 536,187 -0.35(-0.59%)
Mar 19, 2004 60.37 60.83 60.12 60.29 1,154,762 -0.80(-1.31%)
Mar 18, 2004 61.56 61.61 60.96 61.09 558,247 -0.61(-0.98%)
Mar 17, 2004 61.33 61.99 61.31 61.69 402,478 +0.57(+0.94%)
Mar 16, 2004 60.98 61.48 60.73 61.12 452,000 +0.29(+0.47%)
Mar 15, 2004 61.47 61.50 60.25 60.83 734,575 -0.81(-1.31%)
Mar 12, 2004 61.21 61.71 61.11 61.64 636,582 +0.43(+0.70%)
Mar 11, 2004 62.24 62.52 61.21 61.21 859,431 -1.16(-1.86%)
Mar 10, 2004 63.11 63.11 62.37 62.37 993,740 -0.73(-1.16%)
Mar 09, 2004 63.61 63.61 62.93 63.11 1,048,365 -0.71(-1.11%)
Mar 08, 2004 64.56 64.62 63.77 63.81 665,245 -0.75(-1.16%)
Mar 05, 2004 63.94 64.88 63.94 64.56 1,204,134 +0.69(+1.07%)
Mar 04, 2004 63.84 63.96 63.71 63.87 1,328,389 +0.00(+0.00%)
Mar 03, 2004 63.91 64.02 63.80 63.87 1,694,852 -0.10(-0.16%)
Mar 02, 2004 64.16 64.28 63.74 63.97 987,288 -0.20(-0.31%)
Mar 01, 2004 64.00 64.33 63.94 64.17 991,189 +0.17(+0.26%)
Feb 27, 2004 63.87 65.13 63.80 64.00 3,017,088 +0.03(+0.05%)
Feb 26, 2004 62.97 63.97 62.84 63.97 28,443,920 +1.20(+1.91%)
Feb 25, 2004 62.64 63.37 62.60 62.77 1,080,629 -0.73(-1.14%)
Feb 24, 2004 62.64 63.67 62.44 63.50 2,381,706 +2.01(+3.27%)
Feb 23, 2004 61.81 61.81 61.14 61.49 614,072 -0.32(-0.52%)
Feb 20, 2004 62.31 62.31 61.47 61.81 335,849 -0.41(-0.65%)
Feb 19, 2004 62.41 62.96 62.21 62.21 336,749 -0.19(-0.31%)
Feb 18, 2004 62.34 62.74 62.25 62.41 411,332 -0.23(-0.37%)
Feb 17, 2004 63.01 63.01 62.45 62.64 465,806 -0.37(-0.58%)
Feb 13, 2004 62.81 63.59 62.57 63.01 539,639 +0.37(+0.59%)
Feb 12, 2004 62.29 62.91 62.04 62.64 451,700 +0.35(+0.56%)
Feb 11, 2004 61.76 62.32 61.52 62.29 503,023 +0.53(+0.86%)
Feb 10, 2004 61.11 61.76 61.10 61.76 546,242 +0.27(+0.44%)
Feb 09, 2004 62.17 62.17 61.41 61.49 449,899 +0.24(+0.39%)
Feb 06, 2004 60.11 61.34 60.05 61.25 460,254 +1.04(+1.73%)
Feb 05, 2004 59.72 60.49 59.43 60.21 539,339 +0.37(+0.61%)
Feb 04, 2004 59.64 60.33 59.41 59.84 810,659 -0.41(-0.67%)
Feb 03, 2004 59.32 60.48 58.69 60.25 653,239 +0.53(+0.88%)
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.