Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 53.01 53.07 52.58 52.88 112,300 -0.08(-0.15%)
Jul 29, 2004 52.53 53.10 52.53 52.96 107,300 +0.51(+0.97%)
Jul 28, 2004 52.75 52.81 52.09 52.45 140,900 -0.35(-0.66%)
Jul 27, 2004 52.65 53.04 52.59 52.80 105,800 +0.15(+0.28%)
Jul 26, 2004 53.12 53.12 52.54 52.65 191,900 -0.50(-0.94%)
Jul 23, 2004 53.92 53.94 53.00 53.15 177,900 -0.70(-1.30%)
Jul 22, 2004 53.55 54.06 53.40 53.85 249,600 +0.26(+0.49%)
Jul 21, 2004 53.65 54.00 53.58 53.59 209,000 +0.00(+0.00%)
Jul 20, 2004 53.53 53.88 53.40 53.59 161,700 +0.01(+0.02%)
Jul 19, 2004 53.47 53.83 53.30 53.58 190,800 +0.07(+0.13%)
Jul 16, 2004 54.14 54.14 53.43 53.51 148,400 -0.41(-0.76%)
Jul 15, 2004 54.55 54.60 53.85 53.92 172,900 -0.69(-1.26%)
Jul 14, 2004 53.87 54.81 53.64 54.61 194,000 +0.74(+1.37%)
Jul 13, 2004 54.10 54.35 53.75 53.87 135,900 -0.29(-0.54%)
Jul 12, 2004 54.08 54.30 53.76 54.16 126,400 +0.13(+0.24%)
Jul 09, 2004 53.75 54.15 53.68 54.03 96,300 +0.35(+0.65%)
Jul 08, 2004 54.00 54.20 53.67 53.68 152,800 -0.29(-0.54%)
Jul 07, 2004 54.55 54.70 53.87 53.97 223,800 -0.51(-0.94%)
Jul 06, 2004 55.00 55.00 54.40 54.48 127,000 -0.61(-1.11%)
Jul 02, 2004 55.08 55.47 54.94 55.09 126,700 -0.04(-0.07%)
Jul 01, 2004 54.86 55.51 54.79 55.13 182,400 +0.17(+0.31%)
Jun 30, 2004 54.50 54.98 53.95 54.96 205,400 +0.52(+0.96%)
Jun 29, 2004 54.58 54.80 54.36 54.44 112,600 -0.10(-0.18%)
Jun 28, 2004 54.65 54.95 54.43 54.54 159,900 +0.04(+0.07%)
Jun 25, 2004 54.20 54.65 54.15 54.50 302,800 +0.40(+0.74%)
Jun 24, 2004 54.60 54.60 54.03 54.10 138,300 -0.43(-0.79%)
Jun 23, 2004 54.70 54.71 54.27 54.53 132,800 -0.07(-0.13%)
Jun 22, 2004 54.35 54.88 54.15 54.60 119,000 +0.11(+0.20%)
Jun 21, 2004 54.10 54.54 53.93 54.49 221,200 +0.46(+0.85%)
Jun 18, 2004 53.98 54.30 53.61 54.03 198,700 -0.09(-0.17%)
Jun 17, 2004 54.35 54.35 53.95 54.12 204,000 -0.18(-0.33%)
Jun 16, 2004 55.11 55.11 54.21 54.30 142,700 -0.80(-1.45%)
Jun 15, 2004 55.30 55.40 54.97 55.10 143,700 -0.10(-0.18%)
Jun 14, 2004 55.30 55.30 55.02 55.20 140,300 -0.21(-0.38%)
Jun 10, 2004 55.52 55.55 55.35 55.41 67,600 -0.11(-0.20%)
Jun 09, 2004 55.53 55.94 55.39 55.52 90,200 -0.01(-0.02%)
Jun 08, 2004 55.70 55.70 55.21 55.53 155,100 -0.22(-0.39%)
Jun 07, 2004 55.55 55.80 55.49 55.75 109,800 +0.29(+0.52%)
Jun 04, 2004 54.95 55.67 54.95 55.46 146,500 +0.66(+1.20%)
Jun 03, 2004 54.75 55.14 54.57 54.80 200,600 -0.04(-0.07%)
Jun 02, 2004 54.40 55.30 54.40 54.84 268,700 +0.64(+1.18%)
Jun 01, 2004 52.88 54.31 52.84 54.20 526,400 +1.74(+3.32%)
May 28, 2004 52.32 52.62 52.01 52.46 125,900 +0.09(+0.17%)
May 27, 2004 52.85 52.85 52.14 52.37 220,100 -0.46(-0.87%)
May 26, 2004 52.80 53.00 52.71 52.83 98,400 -0.39(-0.73%)
May 25, 2004 52.24 53.22 52.20 53.22 112,600 +0.78(+1.49%)
May 24, 2004 52.35 52.60 52.25 52.44 86,000 +0.20(+0.38%)
May 21, 2004 52.40 52.70 52.20 52.24 174,700 +0.01(+0.02%)
May 20, 2004 51.40 52.41 51.30 52.23 274,000 +0.69(+1.34%)
May 19, 2004 51.59 51.90 51.50 51.54 144,500 +0.05(+0.10%)
May 18, 2004 51.26 51.76 51.16 51.49 77,200 +0.33(+0.65%)
May 17, 2004 51.55 51.56 51.15 51.16 168,600 -0.47(-0.91%)
May 14, 2004 51.75 52.05 51.02 51.63 155,100 -0.21(-0.41%)
May 13, 2004 51.55 51.93 51.48 51.84 124,100 +0.20(+0.39%)
May 12, 2004 51.75 51.75 50.88 51.64 113,100 -0.14(-0.27%)
May 11, 2004 51.40 51.80 51.40 51.78 148,600 +0.25(+0.49%)
May 10, 2004 52.58 52.60 51.31 51.53 213,200 -1.05(-2.00%)
May 07, 2004 52.98 53.47 52.58 52.58 238,500 -0.50(-0.94%)
May 06, 2004 53.00 53.11 52.55 53.08 289,600 -0.04(-0.08%)
May 05, 2004 52.55 53.30 52.36 53.12 226,700 +0.49(+0.93%)
May 04, 2004 52.51 53.12 52.47 52.63 275,300 +0.02(+0.04%)
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.