Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 69.33 69.33 68.78 69.29 999,914 -0.03(-0.05%)
Jul 29, 2004 68.73 69.37 68.29 69.33 1,670,856 +0.61(+0.89%)
Jul 28, 2004 67.87 68.95 67.29 68.72 1,646,160 +0.63(+0.92%)
Jul 27, 2004 68.04 68.55 67.40 68.09 1,499,044 +0.08(+0.12%)
Jul 26, 2004 68.22 68.66 67.69 68.01 1,136,040 -0.18(-0.26%)
Jul 23, 2004 68.35 68.97 67.69 68.18 1,750,027 -0.51(-0.74%)
Jul 22, 2004 69.03 69.33 68.02 68.69 2,679,751 -0.34(-0.49%)
Jul 21, 2004 70.08 70.64 69.03 69.03 1,897,143 -1.05(-1.50%)
Jul 20, 2004 68.40 70.08 68.40 70.08 1,840,069 +1.68(+2.46%)
Jul 19, 2004 68.54 68.76 67.92 68.40 1,175,389 +0.02(+0.02%)
Jul 16, 2004 69.28 69.28 68.34 68.38 1,147,502 -0.42(-0.62%)
Jul 15, 2004 67.70 69.35 67.67 68.80 1,547,373 +1.10(+1.63%)
Jul 14, 2004 66.98 68.34 66.91 67.70 1,930,820 +0.42(+0.63%)
Jul 13, 2004 67.62 67.68 67.15 67.28 784,380 -0.36(-0.54%)
Jul 12, 2004 67.65 67.92 67.04 67.64 878,085 -0.01(-0.01%)
Jul 09, 2004 67.36 67.73 66.71 67.65 1,492,308 +0.52(+0.77%)
Jul 08, 2004 68.18 68.28 67.13 67.13 1,408,175 -1.40(-2.04%)
Jul 07, 2004 67.75 68.53 67.75 68.53 1,173,262 +0.78(+1.15%)
Jul 06, 2004 67.62 68.08 67.25 67.75 1,183,070 -0.37(-0.55%)
Jul 02, 2004 68.58 68.63 67.79 68.12 944,376 -0.34(-0.49%)
Jul 01, 2004 69.01 69.39 67.80 68.46 2,050,757 -0.67(-0.97%)
Jun 30, 2004 68.51 69.24 68.00 69.13 1,724,267 +0.52(+0.76%)
Jun 29, 2004 68.39 68.85 68.38 68.61 1,248,297 +0.25(+0.36%)
Jun 28, 2004 67.79 69.21 67.79 68.36 2,021,571 +0.80(+1.19%)
Jun 25, 2004 67.55 67.99 67.24 67.56 1,662,112 +0.07(+0.10%)
Jun 24, 2004 67.50 67.82 67.16 67.49 1,501,053 -0.25(-0.37%)
Jun 23, 2004 66.88 68.07 66.74 67.74 3,436,481 +1.37(+2.07%)
Jun 22, 2004 66.03 66.42 65.81 66.37 1,049,780 +0.38(+0.58%)
Jun 21, 2004 66.18 66.47 65.99 65.99 708,518 -0.21(-0.32%)
Jun 18, 2004 65.93 66.53 65.59 66.20 1,131,786 +0.25(+0.38%)
Jun 17, 2004 66.14 66.14 65.08 65.95 1,198,786 -0.20(-0.31%)
Jun 16, 2004 65.80 66.22 65.67 66.15 1,743,646 +0.65(+0.99%)
Jun 15, 2004 65.11 65.84 64.99 65.50 1,488,409 +0.60(+0.93%)
Jun 14, 2004 64.82 65.46 64.49 64.90 1,222,301 -0.21(-0.32%)
Jun 10, 2004 65.50 65.92 64.47 65.11 2,266,291 +0.79(+1.22%)
Jun 09, 2004 64.71 64.71 64.15 64.33 959,501 -0.39(-0.60%)
Jun 08, 2004 64.06 64.71 63.74 64.71 1,497,390 +0.65(+1.02%)
Jun 07, 2004 63.01 64.17 62.87 64.06 1,370,244 +1.25(+1.99%)
Jun 04, 2004 63.09 63.22 62.46 62.81 955,011 +0.05(+0.08%)
Jun 03, 2004 62.20 62.91 61.90 62.76 1,488,763 +0.33(+0.53%)
Jun 02, 2004 61.65 62.50 61.65 62.43 1,078,139 +0.80(+1.30%)
Jun 01, 2004 62.12 62.12 61.17 61.63 1,322,859 -0.64(-1.03%)
May 28, 2004 62.07 62.50 61.83 62.27 681,931 +0.29(+0.46%)
May 27, 2004 62.96 63.13 61.35 61.98 1,740,692 -0.56(-0.89%)
May 26, 2004 62.37 62.72 61.79 62.54 1,334,322 +0.11(+0.18%)
May 25, 2004 60.93 62.62 60.42 62.43 1,630,916 +1.58(+2.60%)
May 24, 2004 60.13 61.02 60.03 60.85 1,173,617 +1.07(+1.78%)
May 21, 2004 60.51 60.51 59.49 59.78 1,321,087 -0.31(-0.52%)
May 20, 2004 60.23 60.33 59.65 60.09 835,664 -0.19(-0.32%)
May 19, 2004 60.93 61.19 60.09 60.29 1,179,052 -0.41(-0.68%)
May 18, 2004 59.83 60.84 59.66 60.70 1,374,616 +1.00(+1.67%)
May 17, 2004 59.87 59.98 58.69 59.70 1,308,798 -0.38(-0.63%)
May 14, 2004 59.77 60.37 59.29 60.09 1,203,513 +0.31(+0.52%)
May 13, 2004 60.25 60.29 59.48 59.77 1,265,195 -0.57(-0.94%)
May 12, 2004 60.09 60.47 59.03 60.34 1,701,106 +0.10(+0.17%)
May 11, 2004 60.00 60.27 59.16 60.24 1,452,014 +0.42(+0.71%)
May 10, 2004 60.42 60.49 59.42 59.81 1,680,309 -0.80(-1.31%)
May 07, 2004 60.53 61.13 60.20 60.61 1,168,181 -0.60(-0.98%)
May 06, 2004 61.48 61.69 60.79 61.21 879,622 -0.64(-1.04%)
May 05, 2004 61.92 61.92 61.01 61.85 994,360 +0.03(+0.04%)
May 04, 2004 61.63 62.40 61.30 61.83 1,137,813 +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.