Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 50.33 51.01 50.30 50.64 100,289 +0.30(+0.59%)
Oct 28, 2004 50.25 50.38 49.51 50.35 119,447 -0.08(-0.15%)
Oct 27, 2004 50.12 51.26 50.04 50.42 89,114 +0.20(+0.40%)
Oct 26, 2004 48.46 50.72 48.46 50.22 175,035 +1.67(+3.45%)
Oct 25, 2004 48.36 48.82 48.21 48.55 197,096 -0.33(-0.68%)
Oct 22, 2004 49.06 49.33 48.54 48.88 162,263 -0.21(-0.44%)
Oct 21, 2004 48.21 49.13 48.21 49.09 169,665 +0.80(+1.65%)
Oct 20, 2004 48.18 48.49 47.42 48.29 142,524 -0.01(-0.03%)
Oct 19, 2004 47.60 48.71 47.47 48.31 282,001 +0.54(+1.13%)
Oct 18, 2004 48.09 48.68 47.71 47.77 153,264 -0.32(-0.66%)
Oct 15, 2004 48.51 48.57 47.85 48.09 169,810 -0.51(-1.05%)
Oct 14, 2004 49.02 49.06 48.24 48.60 136,864 -0.43(-0.87%)
Oct 13, 2004 49.64 49.80 48.89 49.02 110,884 -0.45(-0.92%)
Oct 12, 2004 49.62 49.62 48.80 49.48 143,250 -0.24(-0.48%)
Oct 11, 2004 49.48 49.86 49.29 49.72 133,526 +0.25(+0.50%)
Oct 08, 2004 51.19 51.19 49.34 49.47 221,479 -1.81(-3.53%)
Oct 07, 2004 51.47 51.68 50.35 51.28 205,514 -0.29(-0.56%)
Oct 06, 2004 51.86 52.29 51.26 51.57 118,286 -0.33(-0.64%)
Oct 05, 2004 51.33 52.17 51.32 51.90 242,088 +0.57(+1.11%)
Oct 04, 2004 51.29 51.88 51.29 51.33 135,558 +0.11(+0.22%)
Oct 01, 2004 50.63 51.50 50.44 51.22 83,018 +0.59(+1.16%)
Sep 30, 2004 49.69 50.96 49.52 50.63 179,534 +1.01(+2.04%)
Sep 29, 2004 49.85 49.85 49.37 49.62 252,828 -0.23(-0.46%)
Sep 28, 2004 50.22 50.22 49.54 49.85 204,062 -0.37(-0.74%)
Sep 27, 2004 50.51 50.57 49.84 50.22 91,146 -0.39(-0.78%)
Sep 24, 2004 50.42 50.99 50.42 50.61 58,199 +0.20(+0.40%)
Sep 23, 2004 50.58 50.83 50.30 50.41 63,570 -0.27(-0.53%)
Sep 22, 2004 51.25 51.28 50.64 50.68 50,507 -0.56(-1.10%)
Sep 21, 2004 51.49 51.65 51.19 51.25 86,791 -0.24(-0.47%)
Sep 20, 2004 51.19 51.68 51.19 51.49 94,774 +0.12(+0.24%)
Sep 17, 2004 51.31 52.36 51.31 51.37 85,630 -0.12(-0.23%)
Sep 16, 2004 51.18 52.02 51.18 51.48 125,108 +0.20(+0.39%)
Sep 15, 2004 51.15 51.53 50.89 51.28 93,468 +0.06(+0.11%)
Sep 14, 2004 51.13 51.79 51.06 51.23 92,597 +0.10(+0.19%)
Sep 13, 2004 50.85 52.16 50.85 51.13 185,630 +0.42(+0.83%)
Sep 10, 2004 49.61 51.21 49.61 50.71 341,362 +0.71(+1.42%)
Sep 09, 2004 50.85 50.85 49.56 50.00 356,456 -1.67(-3.23%)
Sep 08, 2004 51.57 52.02 51.43 51.67 118,431 +0.12(+0.23%)
Sep 07, 2004 51.68 51.98 51.50 51.55 104,934 -0.05(-0.09%)
Sep 03, 2004 50.85 51.63 50.79 51.60 108,417 +0.62(+1.22%)
Sep 02, 2004 50.69 51.10 50.69 50.98 52,249 +0.19(+0.37%)
Sep 01, 2004 50.53 51.16 50.19 50.79 127,285 +0.43(+0.86%)
Aug 31, 2004 50.71 51.12 50.12 50.36 233,090 -0.44(-0.87%)
Aug 30, 2004 48.28 51.19 48.28 50.80 374,744 +1.66(+3.38%)
Aug 27, 2004 46.65 49.33 46.65 49.14 224,672 +2.83(+6.12%)
Aug 26, 2004 45.41 46.56 45.41 46.31 84,179 +1.07(+2.36%)
Aug 25, 2004 44.50 45.72 44.50 45.24 59,651 +0.74(+1.66%)
Aug 24, 2004 44.61 44.62 44.32 44.50 57,038 -0.24(-0.54%)
Aug 23, 2004 44.08 44.78 44.08 44.74 53,991 +0.73(+1.66%)
Aug 20, 2004 44.03 44.14 43.72 44.01 139,476 +0.06(+0.13%)
Aug 19, 2004 44.46 44.47 43.86 43.96 103,192 -0.57(-1.28%)
Aug 18, 2004 44.61 44.62 44.23 44.53 89,839 -0.23(-0.52%)
Aug 17, 2004 43.97 45.34 43.92 44.76 111,029 +0.88(+1.99%)
Aug 16, 2004 42.48 44.02 42.44 43.89 75,761 +1.47(+3.48%)
Aug 13, 2004 43.23 43.28 42.32 42.42 42,089 -0.90(-2.08%)
Aug 12, 2004 42.84 43.34 42.84 43.32 38,461 +0.40(+0.93%)
Aug 11, 2004 42.44 43.35 42.13 42.92 83,453 +0.39(+0.92%)
Aug 10, 2004 41.91 42.67 41.91 42.53 82,147 +0.70(+1.66%)
Aug 09, 2004 42.47 42.47 41.80 41.83 69,230 -0.57(-1.35%)
Aug 06, 2004 43.37 43.37 42.05 42.40 61,828 -1.05(-2.41%)
Aug 05, 2004 43.68 43.79 42.75 43.45 98,838 -0.31(-0.71%)
Aug 04, 2004 43.23 43.76 43.10 43.76 51,523 +0.41(+0.95%)
Aug 03, 2004 43.23 43.44 43.03 43.35 107,111 +0.16(+0.37%)
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.