Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 60.25 60.55 59.70 60.40 392,255 +0.06(+0.10%)
May 27, 2004 60.86 60.86 59.89 60.34 644,312 +0.07(+0.11%)
May 26, 2004 58.93 60.48 58.76 60.28 728,881 +1.32(+2.24%)
May 25, 2004 58.00 58.99 57.61 58.96 278,747 +0.98(+1.69%)
May 24, 2004 58.13 58.13 57.63 57.97 366,314 +0.17(+0.30%)
May 21, 2004 58.02 58.36 57.73 57.80 486,570 +0.15(+0.27%)
May 20, 2004 57.26 57.79 57.03 57.65 270,650 +0.39(+0.69%)
May 19, 2004 57.69 58.37 57.21 57.25 399,002 -0.03(-0.06%)
May 18, 2004 56.89 57.39 56.86 57.29 250,707 +0.59(+1.04%)
May 17, 2004 56.89 57.11 56.24 56.70 312,784 -0.51(-0.90%)
May 14, 2004 56.97 57.45 56.47 57.21 476,374 +0.17(+0.29%)
May 13, 2004 56.59 57.63 56.47 57.05 385,807 +0.45(+0.80%)
May 12, 2004 56.39 56.68 55.69 56.59 578,936 +0.05(+0.09%)
May 11, 2004 56.82 56.82 56.23 56.54 434,089 +0.25(+0.44%)
May 10, 2004 57.11 57.21 55.98 56.29 586,433 -0.81(-1.42%)
May 07, 2004 58.29 58.45 57.02 57.11 789,758 -1.44(-2.46%)
May 06, 2004 59.01 59.01 58.29 58.55 763,368 -0.46(-0.78%)
May 05, 2004 58.09 59.08 58.09 59.01 1,107,941 +1.33(+2.31%)
May 04, 2004 56.95 58.17 56.95 57.67 567,240 +0.29(+0.51%)
May 03, 2004 56.75 57.39 56.40 57.38 650,609 +0.69(+1.22%)
Apr 30, 2004 56.43 56.90 56.25 56.69 851,085 +0.37(+0.65%)
Apr 29, 2004 56.22 56.95 55.96 56.32 717,785 +0.21(+0.37%)
Apr 28, 2004 57.04 57.12 56.03 56.11 516,709 -0.79(-1.39%)
Apr 27, 2004 56.65 57.31 56.41 56.91 506,962 +0.37(+0.65%)
Apr 26, 2004 56.42 56.86 56.42 56.54 396,753 +0.12(+0.21%)
Apr 23, 2004 56.89 56.89 56.02 56.42 666,354 -0.60(-1.05%)
Apr 22, 2004 55.58 57.49 55.58 57.02 929,656 +1.42(+2.55%)
Apr 21, 2004 55.93 55.94 55.29 55.60 1,456,862 -0.33(-0.58%)
Apr 20, 2004 57.55 57.55 55.85 55.93 924,109 -1.62(-2.82%)
Apr 19, 2004 58.49 58.53 57.47 57.55 395,104 -0.94(-1.61%)
Apr 16, 2004 58.39 58.57 57.81 58.49 781,511 +0.88(+1.53%)
Apr 15, 2004 60.02 60.02 56.92 57.61 964,144 +0.58(+1.02%)
Apr 14, 2004 57.48 57.72 56.55 57.03 632,916 -0.45(-0.79%)
Apr 13, 2004 58.69 58.69 57.48 57.48 549,097 -1.21(-2.06%)
Apr 12, 2004 59.12 59.40 58.61 58.69 390,755 -0.33(-0.55%)
Apr 08, 2004 59.20 59.31 58.70 59.02 395,703 -0.19(-0.32%)
Apr 07, 2004 59.29 59.46 58.80 59.20 459,430 -0.25(-0.43%)
Apr 06, 2004 58.96 59.67 58.92 59.46 506,213 +0.19(+0.33%)
Apr 05, 2004 59.64 59.64 58.24 59.26 847,937 -0.21(-0.36%)
Apr 02, 2004 60.36 60.36 59.35 59.48 590,632 -0.58(-0.97%)
Apr 01, 2004 59.89 60.33 59.86 60.06 562,592 +0.13(+0.22%)
Mar 31, 2004 59.96 60.26 59.35 59.92 628,268 -0.15(-0.26%)
Mar 30, 2004 59.79 60.16 59.69 60.08 273,948 +0.19(+0.31%)
Mar 29, 2004 60.08 60.10 59.37 59.89 636,665 +0.43(+0.72%)
Mar 26, 2004 59.80 59.92 59.36 59.46 539,201 -0.33(-0.55%)
Mar 25, 2004 59.76 60.03 59.09 59.79 773,864 +0.20(+0.34%)
Mar 24, 2004 59.36 59.82 59.29 59.59 747,624 +0.18(+0.30%)
Mar 23, 2004 60.08 60.50 59.41 59.41 554,645 -0.57(-0.96%)
Mar 22, 2004 60.02 60.24 59.71 59.98 535,752 -0.35(-0.59%)
Mar 19, 2004 60.42 60.88 60.17 60.34 1,153,824 -0.80(-1.31%)
Mar 18, 2004 61.61 61.66 61.01 61.14 557,794 -0.61(-0.98%)
Mar 17, 2004 61.38 62.04 61.36 61.74 402,151 +0.57(+0.94%)
Mar 16, 2004 61.03 61.53 60.78 61.17 451,633 +0.29(+0.47%)
Mar 15, 2004 61.52 61.55 60.30 60.88 733,979 -0.81(-1.31%)
Mar 12, 2004 61.26 61.76 61.16 61.69 636,065 +0.43(+0.70%)
Mar 11, 2004 62.29 62.57 61.26 61.26 858,733 -1.16(-1.86%)
Mar 10, 2004 63.16 63.16 62.42 62.42 992,933 -0.73(-1.16%)
Mar 09, 2004 63.66 63.66 62.98 63.16 1,047,513 -0.71(-1.11%)
Mar 08, 2004 64.61 64.68 63.82 63.86 664,704 -0.75(-1.16%)
Mar 05, 2004 63.99 64.93 63.99 64.61 1,203,156 +0.69(+1.07%)
Mar 04, 2004 63.89 64.01 63.76 63.92 1,327,310 +0.00(+0.00%)
Mar 03, 2004 63.96 64.08 63.86 63.92 1,693,475 -0.10(-0.16%)
Mar 02, 2004 64.22 64.34 63.80 64.02 986,486 -0.20(-0.31%)
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.