Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 42.25 42.55 41.91 42.26 2,484,500 +0.02(+0.05%)
Aug 30, 2004 42.50 42.83 42.24 42.24 2,362,700 -0.31(-0.73%)
Aug 27, 2004 42.58 42.87 42.50 42.55 1,887,900 -0.02(-0.05%)
Aug 26, 2004 42.39 42.98 42.31 42.57 2,119,700 +0.07(+0.16%)
Aug 25, 2004 41.89 42.62 41.75 42.50 2,398,800 +0.58(+1.38%)
Aug 24, 2004 41.71 42.00 41.46 41.92 2,145,900 +0.30(+0.72%)
Aug 23, 2004 41.96 41.99 41.59 41.62 2,046,000 -0.08(-0.19%)
Aug 20, 2004 41.06 42.01 41.06 41.70 2,876,500 +0.45(+1.09%)
Aug 19, 2004 41.23 41.42 41.00 41.25 1,908,100 -0.18(-0.43%)
Aug 18, 2004 41.05 41.43 40.91 41.43 2,429,800 +0.22(+0.53%)
Aug 17, 2004 41.14 41.60 41.05 41.21 2,315,900 +0.27(+0.66%)
Aug 16, 2004 40.44 41.04 40.38 40.94 3,264,300 +0.73(+1.82%)
Aug 13, 2004 40.67 40.87 39.88 40.21 3,748,200 -0.53(-1.30%)
Aug 12, 2004 40.93 41.17 40.62 40.74 3,310,900 -0.39(-0.95%)
Aug 11, 2004 41.32 41.39 40.78 41.13 3,942,200 -0.64(-1.53%)
Aug 10, 2004 41.31 41.83 41.21 41.77 2,799,700 +0.43(+1.04%)
Aug 09, 2004 41.00 41.60 40.79 41.34 3,493,600 -0.21(-0.51%)
Aug 06, 2004 42.02 42.23 41.38 41.55 3,184,000 -0.97(-2.28%)
Aug 05, 2004 42.91 43.08 42.36 42.52 2,686,600 -0.48(-1.12%)
Aug 04, 2004 42.25 43.36 42.23 43.00 2,080,000 +0.31(+0.73%)
Aug 03, 2004 42.88 42.90 42.45 42.69 2,243,800 -0.30(-0.70%)
Aug 02, 2004 42.88 43.17 42.62 42.99 2,307,800 +0.12(+0.28%)
Jul 30, 2004 42.50 43.00 42.26 42.87 3,141,100 +0.24(+0.56%)
Jul 29, 2004 42.54 43.03 42.40 42.63 2,635,900 +0.38(+0.90%)
Jul 28, 2004 42.03 42.38 41.71 42.25 3,731,700 -0.06(-0.14%)
Jul 27, 2004 41.50 42.34 41.14 42.31 4,584,200 +0.41(+0.98%)
Jul 26, 2004 42.00 42.28 41.44 41.90 3,312,800 -0.38(-0.90%)
Jul 23, 2004 41.90 42.36 41.80 42.28 3,237,000 +0.21(+0.50%)
Jul 22, 2004 42.26 42.35 41.32 42.07 4,648,300 -0.08(-0.19%)
Jul 21, 2004 42.87 43.10 42.15 42.15 2,760,600 -0.60(-1.40%)
Jul 20, 2004 42.38 42.90 42.38 42.75 1,801,700 +0.03(+0.07%)
Jul 19, 2004 42.75 42.94 42.50 42.72 2,294,000 +0.22(+0.52%)
Jul 16, 2004 42.93 42.93 42.45 42.50 2,503,400 -0.12(-0.28%)
Jul 15, 2004 42.94 42.99 42.54 42.62 1,834,500 -0.14(-0.33%)
Jul 14, 2004 42.83 43.28 42.50 42.76 2,199,300 -0.19(-0.44%)
Jul 13, 2004 43.17 43.17 42.80 42.95 1,553,600 -0.29(-0.67%)
Jul 12, 2004 43.00 43.35 42.64 43.24 2,062,700 +0.15(+0.35%)
Jul 09, 2004 42.95 43.21 42.76 43.09 2,420,400 +0.32(+0.75%)
Jul 08, 2004 43.04 43.16 42.56 42.77 2,549,600 -0.32(-0.74%)
Jul 07, 2004 42.68 43.25 42.55 43.09 2,604,600 +0.18(+0.42%)
Jul 06, 2004 43.26 43.37 42.63 42.91 3,762,700 -0.71(-1.63%)
Jul 02, 2004 43.56 43.72 43.12 43.62 1,838,800 -0.26(-0.59%)
Jul 01, 2004 44.75 44.78 43.62 43.88 3,648,500 -0.54(-1.22%)
Jun 30, 2004 44.15 44.60 44.02 44.42 3,626,500 +0.27(+0.61%)
Jun 29, 2004 43.73 44.24 43.67 44.15 2,297,800 +0.42(+0.96%)
Jun 28, 2004 43.85 44.15 43.55 43.73 3,085,800 -0.03(-0.07%)
Jun 25, 2004 44.10 44.16 43.76 43.76 2,546,200 -0.21(-0.48%)
Jun 24, 2004 44.25 44.44 43.91 43.97 2,065,600 -0.43(-0.97%)
Jun 23, 2004 43.89 44.50 43.87 44.40 2,609,800 +0.40(+0.91%)
Jun 22, 2004 44.10 44.11 43.42 44.00 2,792,100 -0.35(-0.79%)
Jun 21, 2004 44.00 44.74 43.80 44.35 3,059,500 +0.26(+0.59%)
Jun 18, 2004 43.76 44.47 43.70 44.09 3,321,400 +0.33(+0.75%)
Jun 17, 2004 43.66 43.83 43.30 43.76 1,518,900 -0.07(-0.16%)
Jun 16, 2004 43.77 43.92 43.29 43.83 2,416,100 +0.26(+0.60%)
Jun 15, 2004 44.05 44.10 43.42 43.57 2,462,400 +0.06(+0.14%)
Jun 14, 2004 43.77 43.78 43.37 43.51 2,256,600 -0.25(-0.57%)
Jun 10, 2004 43.79 44.27 43.69 43.76 2,260,800 -0.03(-0.07%)
Jun 09, 2004 43.85 44.06 43.67 43.79 2,684,900 -0.06(-0.14%)
Jun 08, 2004 43.35 43.85 43.26 43.85 3,427,800 +0.24(+0.55%)
Jun 07, 2004 42.97 43.73 42.92 43.61 4,010,900 +0.79(+1.84%)
Jun 04, 2004 42.88 43.14 42.64 42.82 1,805,900 +0.30(+0.71%)
Jun 03, 2004 43.24 43.25 42.50 42.52 3,089,200 -0.72(-1.67%)
Jun 02, 2004 43.35 43.42 42.61 43.24 4,581,600 +0.06(+0.14%)
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.