Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 53.63 53.88 53.18 53.64 5,828,500 +0.01(+0.02%)
Sep 29, 2004 54.02 54.20 53.51 53.63 8,774,700 -0.44(-0.81%)
Sep 28, 2004 54.00 54.49 53.88 54.07 7,390,100 +0.37(+0.69%)
Sep 27, 2004 53.03 53.78 52.75 53.70 6,119,000 +0.87(+1.65%)
Sep 24, 2004 52.58 53.20 52.54 52.83 5,123,200 +0.51(+0.97%)
Sep 23, 2004 53.00 53.00 52.21 52.32 6,685,300 -0.82(-1.54%)
Sep 22, 2004 53.27 53.49 52.95 53.14 8,423,900 -0.38(-0.71%)
Sep 21, 2004 52.21 53.64 52.20 53.52 7,350,200 +1.49(+2.86%)
Sep 20, 2004 52.00 52.49 51.95 52.03 5,932,500 +0.09(+0.17%)
Sep 17, 2004 51.20 51.99 51.20 51.94 7,043,200 +0.97(+1.90%)
Sep 16, 2004 51.04 51.19 50.81 50.97 4,269,800 -0.07(-0.14%)
Sep 15, 2004 51.30 51.46 51.01 51.04 6,101,900 -0.18(-0.35%)
Sep 14, 2004 51.00 51.49 50.88 51.22 6,138,200 +0.28(+0.55%)
Sep 13, 2004 50.85 50.94 50.27 50.94 6,127,400 +0.91(+1.83%)
Sep 10, 2004 50.66 50.73 50.02 50.02 4,424,100 -0.52(-1.02%)
Sep 09, 2004 49.90 50.56 49.90 50.54 3,216,500 +0.64(+1.28%)
Sep 08, 2004 49.88 50.07 49.77 49.90 3,788,500 -0.06(-0.12%)
Sep 07, 2004 49.63 50.05 49.27 49.96 4,646,600 +0.08(+0.15%)
Sep 03, 2004 49.83 50.12 49.66 49.88 2,989,500 +0.06(+0.12%)
Sep 02, 2004 49.39 49.87 49.19 49.83 2,969,400 +0.49(+0.99%)
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.