Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 69.34 69.34 68.79 69.30 999,774 -0.03(-0.05%)
Jul 29, 2004 68.74 69.38 68.30 69.34 1,670,623 +0.61(+0.89%)
Jul 28, 2004 67.88 68.96 67.30 68.73 1,645,930 +0.63(+0.92%)
Jul 27, 2004 68.05 68.56 67.41 68.10 1,498,835 +0.08(+0.12%)
Jul 26, 2004 68.23 68.67 67.70 68.02 1,135,882 -0.18(-0.26%)
Jul 23, 2004 68.36 68.98 67.70 68.19 1,749,783 -0.51(-0.74%)
Jul 22, 2004 69.04 69.34 68.03 68.70 2,679,377 -0.34(-0.49%)
Jul 21, 2004 70.09 70.65 69.04 69.04 1,896,878 -1.05(-1.50%)
Jul 20, 2004 68.41 70.09 68.41 70.09 1,839,812 +1.68(+2.46%)
Jul 19, 2004 68.55 68.77 67.93 68.41 1,175,225 +0.02(+0.02%)
Jul 16, 2004 69.29 69.29 68.35 68.39 1,147,342 -0.42(-0.62%)
Jul 15, 2004 67.71 69.36 67.68 68.81 1,547,157 +1.10(+1.62%)
Jul 14, 2004 66.99 68.35 66.92 67.71 1,930,550 +0.42(+0.63%)
Jul 13, 2004 67.63 67.69 67.16 67.29 784,271 -0.36(-0.54%)
Jul 12, 2004 67.66 67.93 67.05 67.65 877,963 -0.01(-0.01%)
Jul 09, 2004 67.37 67.74 66.72 67.66 1,492,100 +0.52(+0.77%)
Jul 08, 2004 68.19 68.29 67.14 67.14 1,407,978 -1.40(-2.04%)
Jul 07, 2004 67.76 68.54 67.76 68.54 1,173,099 +0.78(+1.15%)
Jul 06, 2004 67.63 68.09 67.26 67.76 1,182,905 -0.37(-0.55%)
Jul 02, 2004 68.59 68.64 67.80 68.13 944,244 -0.34(-0.49%)
Jul 01, 2004 69.02 69.40 67.81 68.47 2,050,471 -0.67(-0.97%)
Jun 30, 2004 68.52 69.25 68.01 69.14 1,724,026 +0.52(+0.76%)
Jun 29, 2004 68.40 68.86 68.39 68.62 1,248,123 +0.25(+0.36%)
Jun 28, 2004 67.80 69.22 67.80 68.37 2,021,288 +0.80(+1.19%)
Jun 25, 2004 67.56 68.00 67.25 67.57 1,661,880 +0.07(+0.10%)
Jun 24, 2004 67.51 67.83 67.17 67.50 1,500,843 -0.25(-0.37%)
Jun 23, 2004 66.89 68.08 66.75 67.75 3,436,002 +1.37(+2.07%)
Jun 22, 2004 66.04 66.42 65.82 66.38 1,049,633 +0.38(+0.58%)
Jun 21, 2004 66.19 66.48 66.00 66.00 708,419 -0.21(-0.32%)
Jun 18, 2004 65.94 66.54 65.60 66.21 1,131,628 +0.25(+0.38%)
Jun 17, 2004 66.15 66.15 65.09 65.96 1,198,619 -0.20(-0.31%)
Jun 16, 2004 65.81 66.23 65.68 66.16 1,743,403 +0.65(+0.99%)
Jun 15, 2004 65.12 65.85 65.00 65.51 1,488,201 +0.60(+0.93%)
Jun 14, 2004 64.83 65.47 64.50 64.91 1,222,130 -0.21(-0.32%)
Jun 10, 2004 65.51 65.93 64.48 65.12 2,265,975 +0.79(+1.22%)
Jun 09, 2004 64.72 64.72 64.16 64.33 959,367 -0.39(-0.60%)
Jun 08, 2004 64.07 64.72 63.75 64.72 1,497,181 +0.65(+1.02%)
Jun 07, 2004 63.02 64.18 62.88 64.07 1,370,052 +1.25(+1.99%)
Jun 04, 2004 63.10 63.23 62.47 62.82 954,878 +0.05(+0.08%)
Jun 03, 2004 62.21 62.92 61.91 62.77 1,488,556 +0.33(+0.53%)
Jun 02, 2004 61.66 62.51 61.66 62.44 1,077,989 +0.80(+1.30%)
Jun 01, 2004 62.13 62.13 61.18 61.63 1,322,675 -0.64(-1.03%)
May 28, 2004 62.08 62.51 61.84 62.28 681,836 +0.29(+0.46%)
May 27, 2004 62.97 63.14 61.35 61.99 1,740,449 -0.56(-0.89%)
May 26, 2004 62.38 62.73 61.80 62.55 1,334,135 +0.11(+0.18%)
May 25, 2004 60.94 62.63 60.42 62.44 1,630,689 +1.58(+2.60%)
May 24, 2004 60.14 61.03 60.03 60.86 1,173,453 +1.07(+1.78%)
May 21, 2004 60.52 60.52 59.50 59.79 1,320,903 -0.31(-0.52%)
May 20, 2004 60.24 60.34 59.65 60.10 835,547 -0.19(-0.32%)
May 19, 2004 60.94 61.20 60.10 60.30 1,178,888 -0.41(-0.68%)
May 18, 2004 59.84 60.85 59.67 60.71 1,374,424 +1.00(+1.67%)
May 17, 2004 59.88 59.99 58.70 59.71 1,308,615 -0.38(-0.63%)
May 14, 2004 59.78 60.38 59.30 60.09 1,203,345 +0.31(+0.52%)
May 13, 2004 60.26 60.30 59.48 59.78 1,265,018 -0.57(-0.94%)
May 12, 2004 60.09 60.47 59.04 60.35 1,700,869 +0.10(+0.17%)
May 11, 2004 60.01 60.28 59.17 60.25 1,451,811 +0.42(+0.71%)
May 10, 2004 60.43 60.50 59.43 59.82 1,680,075 -0.80(-1.31%)
May 07, 2004 60.53 61.14 60.20 60.62 1,168,018 -0.60(-0.98%)
May 06, 2004 61.49 61.70 60.80 61.22 879,499 -0.64(-1.04%)
May 05, 2004 61.93 61.93 61.02 61.86 994,221 +0.03(+0.04%)
May 04, 2004 61.64 62.41 61.31 61.84 1,137,654 +0.19(+0.32%)
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.