Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 50.31 50.98 50.27 50.62 100,337 +0.30(+0.59%)
Oct 28, 2004 50.23 50.36 49.49 50.32 119,504 -0.08(-0.15%)
Oct 27, 2004 50.10 51.24 50.02 50.40 89,156 +0.20(+0.40%)
Oct 26, 2004 48.43 50.70 48.43 50.20 175,119 +1.67(+3.45%)
Oct 25, 2004 48.34 48.79 48.19 48.52 197,190 -0.33(-0.68%)
Oct 22, 2004 49.04 49.31 48.52 48.85 162,340 -0.21(-0.44%)
Oct 21, 2004 48.19 49.10 48.19 49.07 169,746 +0.80(+1.66%)
Oct 20, 2004 48.16 48.46 47.40 48.27 142,592 -0.01(-0.03%)
Oct 19, 2004 47.57 48.69 47.45 48.28 282,136 +0.54(+1.13%)
Oct 18, 2004 48.07 48.65 47.69 47.75 153,338 -0.32(-0.66%)
Oct 15, 2004 48.49 48.55 47.83 48.06 169,891 -0.51(-1.05%)
Oct 14, 2004 49.00 49.03 48.21 48.57 136,929 -0.43(-0.87%)
Oct 13, 2004 49.62 49.78 48.87 49.00 110,937 -0.45(-0.92%)
Oct 12, 2004 49.59 49.59 48.77 49.45 143,318 -0.24(-0.49%)
Oct 11, 2004 49.45 49.83 49.27 49.69 133,589 +0.25(+0.50%)
Oct 08, 2004 51.17 51.17 49.32 49.45 221,585 -1.81(-3.53%)
Oct 07, 2004 51.44 51.65 50.33 51.26 205,612 -0.29(-0.56%)
Oct 06, 2004 51.84 52.26 51.23 51.55 118,343 -0.33(-0.64%)
Oct 05, 2004 51.31 52.15 51.29 51.88 242,204 +0.57(+1.11%)
Oct 04, 2004 51.26 51.86 51.26 51.31 135,622 +0.11(+0.22%)
Oct 01, 2004 50.61 51.48 50.41 51.20 83,058 +0.59(+1.16%)
Sep 30, 2004 49.67 50.93 49.49 50.61 179,620 +1.01(+2.04%)
Sep 29, 2004 49.83 49.83 49.34 49.60 252,949 -0.23(-0.46%)
Sep 28, 2004 50.20 50.20 49.52 49.83 204,160 -0.37(-0.74%)
Sep 27, 2004 50.49 50.55 49.81 50.20 91,189 -0.39(-0.78%)
Sep 24, 2004 50.40 50.96 50.40 50.59 58,227 +0.20(+0.40%)
Sep 23, 2004 50.56 50.80 50.27 50.39 63,600 -0.27(-0.53%)
Sep 22, 2004 51.22 51.26 50.62 50.66 50,531 -0.56(-1.10%)
Sep 21, 2004 51.46 51.63 51.16 51.22 86,833 -0.24(-0.47%)
Sep 20, 2004 51.17 51.65 51.17 51.46 94,819 +0.12(+0.24%)
Sep 17, 2004 51.29 52.34 51.29 51.34 85,671 -0.12(-0.23%)
Sep 16, 2004 51.15 51.99 51.15 51.46 125,167 +0.20(+0.39%)
Sep 15, 2004 51.13 51.51 50.87 51.26 93,512 +0.06(+0.11%)
Sep 14, 2004 51.11 51.76 51.04 51.20 92,641 +0.10(+0.19%)
Sep 13, 2004 50.82 52.13 50.82 51.11 185,719 +0.42(+0.83%)
Sep 10, 2004 49.58 51.18 49.58 50.69 341,525 +0.71(+1.42%)
Sep 09, 2004 50.82 50.82 49.54 49.98 356,627 -1.67(-3.23%)
Sep 08, 2004 51.55 52.00 51.41 51.64 118,488 +0.12(+0.23%)
Sep 07, 2004 51.65 51.95 51.48 51.53 104,984 -0.05(-0.09%)
Sep 03, 2004 50.82 51.60 50.77 51.57 108,469 +0.62(+1.22%)
Sep 02, 2004 50.67 51.07 50.67 50.95 52,274 +0.19(+0.37%)
Sep 01, 2004 50.51 51.13 50.16 50.77 127,346 +0.43(+0.86%)
Aug 31, 2004 50.69 51.10 50.10 50.34 233,201 -0.44(-0.87%)
Aug 30, 2004 48.26 51.16 48.26 50.78 374,923 +1.66(+3.38%)
Aug 27, 2004 46.63 49.30 46.63 49.12 224,779 +2.83(+6.12%)
Aug 26, 2004 45.39 46.53 45.39 46.29 84,219 +1.07(+2.36%)
Aug 25, 2004 44.48 45.70 44.48 45.22 59,679 +0.74(+1.66%)
Aug 24, 2004 44.59 44.60 44.30 44.48 57,066 -0.24(-0.54%)
Aug 23, 2004 44.06 44.76 44.06 44.72 54,016 +0.73(+1.66%)
Aug 20, 2004 44.01 44.12 43.70 43.99 139,543 +0.06(+0.13%)
Aug 19, 2004 44.44 44.45 43.83 43.94 103,241 -0.57(-1.28%)
Aug 18, 2004 44.59 44.60 44.21 44.51 89,882 -0.23(-0.52%)
Aug 17, 2004 43.95 45.31 43.90 44.74 111,082 +0.87(+1.99%)
Aug 16, 2004 42.46 44.00 42.42 43.87 75,797 +1.47(+3.48%)
Aug 13, 2004 43.21 43.26 42.30 42.39 42,109 -0.90(-2.08%)
Aug 12, 2004 42.81 43.32 42.81 43.30 38,479 +0.40(+0.93%)
Aug 11, 2004 42.42 43.32 42.11 42.90 83,493 +0.39(+0.92%)
Aug 10, 2004 41.89 42.65 41.89 42.51 82,186 +0.70(+1.66%)
Aug 09, 2004 42.45 42.45 41.77 41.81 69,263 -0.57(-1.35%)
Aug 06, 2004 43.35 43.35 42.03 42.38 61,857 -1.05(-2.41%)
Aug 05, 2004 43.66 43.77 42.73 43.43 98,885 -0.31(-0.71%)
Aug 04, 2004 43.21 43.74 43.08 43.74 51,548 +0.41(+0.95%)
Aug 03, 2004 43.21 43.42 43.01 43.32 107,162 +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.