Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 49.67 50.10 49.67 50.08 104,200 +0.44(+0.89%)
Aug 30, 2004 50.01 50.01 49.63 49.64 107,400 -0.37(-0.74%)
Aug 27, 2004 49.92 50.08 49.75 50.01 84,600 -0.06(-0.12%)
Aug 26, 2004 49.97 50.20 49.89 50.07 67,600 +0.00(+0.00%)
Aug 25, 2004 50.10 50.10 49.60 50.07 138,500 +0.12(+0.24%)
Aug 24, 2004 50.08 50.25 49.87 49.95 159,800 -0.06(-0.12%)
Aug 23, 2004 50.60 50.60 49.97 50.01 126,400 -0.64(-1.26%)
Aug 20, 2004 50.05 50.77 49.83 50.65 185,800 +0.65(+1.30%)
Aug 19, 2004 50.30 50.31 49.77 50.00 245,400 -0.30(-0.60%)
Aug 18, 2004 49.95 50.30 49.70 50.30 168,500 +0.36(+0.72%)
Aug 17, 2004 49.73 50.13 49.70 49.94 176,300 +0.19(+0.38%)
Aug 16, 2004 49.35 49.90 49.35 49.75 233,500 +0.44(+0.89%)
Aug 13, 2004 49.67 49.68 49.25 49.31 187,000 -0.29(-0.58%)
Aug 12, 2004 50.11 50.16 49.53 49.60 170,400 -0.51(-1.02%)
Aug 11, 2004 50.05 50.51 49.90 50.11 134,200 -0.01(-0.02%)
Aug 10, 2004 49.92 50.19 49.75 50.12 161,700 +0.10(+0.20%)
Aug 09, 2004 50.40 50.56 49.95 50.02 139,100 -0.38(-0.75%)
Aug 06, 2004 51.25 51.29 50.29 50.40 196,100 -1.00(-1.95%)
Aug 05, 2004 52.20 52.23 51.35 51.40 182,100 -0.72(-1.38%)
Aug 04, 2004 52.85 52.86 52.01 52.12 133,300 -0.82(-1.55%)
Aug 03, 2004 53.00 53.12 52.30 52.94 187,500 -0.54(-1.01%)
Aug 02, 2004 52.85 53.79 52.83 53.48 145,500 +0.60(+1.13%)
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%)
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.