Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 62.82 63.97 62.60 63.82 580,735 +0.92(+1.46%)
Sep 29, 2004 62.51 62.98 62.17 62.90 466,627 +0.36(+0.58%)
Sep 28, 2004 62.82 63.06 62.39 62.54 437,688 -0.15(-0.23%)
Sep 27, 2004 63.13 63.14 62.27 62.69 322,680 -0.41(-0.66%)
Sep 24, 2004 62.47 63.21 62.42 63.10 322,381 +0.70(+1.12%)
Sep 23, 2004 63.10 63.24 62.40 62.40 279,196 -0.63(-0.99%)
Sep 22, 2004 62.96 63.10 62.49 63.03 280,996 -0.23(-0.36%)
Sep 21, 2004 63.36 63.44 62.86 63.26 341,873 -0.03(-0.05%)
Sep 20, 2004 63.89 63.99 63.10 63.29 322,680 -0.96(-1.49%)
Sep 17, 2004 64.36 64.36 63.64 64.25 550,596 +0.35(+0.54%)
Sep 16, 2004 63.61 63.99 63.37 63.90 314,883 +0.32(+0.50%)
Sep 15, 2004 63.36 63.94 63.15 63.58 413,247 +0.22(+0.35%)
Sep 14, 2004 64.86 64.86 63.24 63.36 567,390 -0.63(-0.99%)
Sep 13, 2004 63.69 64.02 63.52 64.00 341,124 +0.01(+0.01%)
Sep 10, 2004 63.96 64.04 63.21 63.99 375,161 +0.39(+0.61%)
Sep 09, 2004 63.90 64.01 63.12 63.60 425,243 -0.29(-0.45%)
Sep 08, 2004 64.69 64.70 63.80 63.89 471,575 -1.45(-2.22%)
Sep 07, 2004 64.52 65.44 64.29 65.34 445,185 +1.32(+2.06%)
Sep 03, 2004 64.12 64.21 63.89 64.02 296,140 +0.03(+0.04%)
Sep 02, 2004 63.02 64.14 63.02 64.00 372,462 +0.67(+1.05%)
Sep 01, 2004 63.25 63.69 63.09 63.33 282,495 -0.01(-0.02%)
Aug 31, 2004 63.36 63.46 62.69 63.34 911,213 -1.01(-1.56%)
Aug 30, 2004 64.73 65.40 64.20 64.35 665,004 -0.71(-1.10%)
Aug 27, 2004 65.45 65.53 64.96 65.06 310,985 -0.29(-0.45%)
Aug 26, 2004 65.19 65.70 65.18 65.36 217,569 -0.27(-0.41%)
Aug 25, 2004 64.60 65.80 64.60 65.62 506,962 +1.16(+1.80%)
Aug 24, 2004 64.02 64.46 64.02 64.46 318,932 +0.44(+0.69%)
Aug 23, 2004 64.25 64.46 63.92 64.02 241,260 -0.23(-0.36%)
Aug 20, 2004 63.89 64.28 63.78 64.26 309,485 +0.28(+0.44%)
Aug 19, 2004 64.36 64.65 63.72 63.98 694,393 -1.67(-2.54%)
Aug 18, 2004 64.18 65.64 64.18 65.64 515,659 +1.47(+2.30%)
Aug 17, 2004 64.02 64.40 63.96 64.17 658,706 +0.15(+0.23%)
Aug 16, 2004 62.82 64.25 62.82 64.02 658,856 +1.11(+1.76%)
Aug 13, 2004 63.10 63.13 62.31 62.92 754,971 -0.17(-0.27%)
Aug 12, 2004 62.92 63.29 62.78 63.09 326,579 +0.00(+0.00%)
Aug 11, 2004 63.16 63.29 62.65 63.09 334,526 -0.27(-0.42%)
Aug 10, 2004 62.06 63.38 62.00 63.36 511,911 +1.40(+2.26%)
Aug 09, 2004 61.97 62.19 61.92 61.96 275,148 +0.22(+0.36%)
Aug 06, 2004 62.40 62.82 61.68 61.74 479,373 -0.67(-1.07%)
Aug 05, 2004 62.99 63.20 62.38 62.40 311,884 -0.65(-1.04%)
Aug 04, 2004 63.02 63.26 62.64 63.06 346,822 -0.12(-0.19%)
Aug 03, 2004 63.86 63.86 63.06 63.18 753,022 -0.97(-1.52%)
Aug 02, 2004 62.22 64.46 61.66 64.15 1,115,288 +1.97(+3.17%)
Jul 30, 2004 62.33 62.62 61.75 62.18 391,805 -0.15(-0.24%)
Jul 29, 2004 62.02 62.53 61.89 62.32 510,411 +0.50(+0.81%)
Jul 28, 2004 62.32 62.41 61.38 61.82 518,358 -0.58(-0.93%)
Jul 27, 2004 62.20 62.58 61.96 62.40 366,314 +0.20(+0.32%)
Jul 26, 2004 62.13 62.42 61.81 62.20 445,185 +0.17(+0.27%)
Jul 23, 2004 62.20 62.39 61.86 62.04 330,777 -0.30(-0.48%)
Jul 22, 2004 61.96 62.58 61.45 62.34 515,959 +0.08(+0.13%)
Jul 21, 2004 62.82 63.34 62.26 62.26 429,741 -0.50(-0.80%)
Jul 20, 2004 62.36 62.88 62.11 62.76 494,667 +0.60(+0.97%)
Jul 19, 2004 62.47 62.62 62.10 62.16 1,027,121 -0.27(-0.44%)
Jul 16, 2004 62.69 62.72 62.16 62.43 571,888 +0.67(+1.09%)
Jul 15, 2004 62.43 62.49 61.76 61.76 536,801 -0.67(-1.08%)
Jul 14, 2004 61.68 62.98 61.39 62.43 903,866 +0.75(+1.22%)
Jul 13, 2004 61.69 61.74 60.70 61.68 1,111,839 +0.59(+0.96%)
Jul 12, 2004 60.02 62.02 59.36 61.09 2,486,982 +2.47(+4.21%)
Jul 09, 2004 58.51 58.69 58.22 58.62 305,437 +0.11(+0.19%)
Jul 08, 2004 58.47 58.91 58.29 58.51 327,479 -0.22(-0.37%)
Jul 07, 2004 58.02 58.94 58.02 58.73 485,820 +0.49(+0.85%)
Jul 06, 2004 58.57 58.57 58.06 58.23 340,074 -0.47(-0.81%)
Jul 02, 2004 58.23 58.82 58.15 58.71 345,172 +0.63(+1.09%)
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.