Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 44.35 45.06 44.35 44.62 720,202 +0.34(+0.77%)
Dec 30, 2004 44.08 44.48 43.69 44.28 475,455 +0.25(+0.57%)
Dec 29, 2004 43.66 44.76 43.60 44.02 923,768 -0.12(-0.26%)
Dec 28, 2004 43.19 44.28 42.89 44.14 1,151,083 +1.19(+2.77%)
Dec 27, 2004 43.49 43.70 42.38 42.95 1,069,657 -0.53(-1.23%)
Dec 23, 2004 44.59 44.59 42.82 43.49 1,875,965 -0.88(-1.98%)
Dec 22, 2004 44.51 45.57 44.17 44.37 2,073,096 -0.07(-0.15%)
Dec 21, 2004 44.22 44.59 43.87 44.43 1,190,509 +0.21(+0.48%)
Dec 20, 2004 44.28 44.84 44.13 44.22 1,100,542 -0.06(-0.13%)
Dec 17, 2004 45.13 45.95 43.21 44.28 3,742,103 -0.85(-1.88%)
Dec 16, 2004 44.28 45.64 43.83 45.13 2,438,228 +0.04(+0.09%)
Dec 15, 2004 43.81 45.29 43.81 45.09 2,218,868 +1.92(+4.46%)
Dec 14, 2004 43.29 43.44 42.67 43.17 1,497,262 -0.17(-0.39%)
Dec 13, 2004 43.17 43.49 43.05 43.34 1,307,735 -0.19(-0.43%)
Dec 10, 2004 41.88 43.87 41.62 43.52 2,801,020 +2.38(+5.77%)
Dec 09, 2004 39.77 41.15 39.75 41.15 1,722,120 +1.82(+4.64%)
Dec 08, 2004 39.65 39.72 38.98 39.32 862,464 -0.04(-0.10%)
Dec 07, 2004 39.96 40.17 39.18 39.36 974,308 -0.36(-0.91%)
Dec 06, 2004 39.38 40.15 39.33 39.73 1,047,311 +0.34(+0.87%)
Dec 03, 2004 38.46 39.44 38.33 39.38 1,725,045 +1.54(+4.07%)
Dec 02, 2004 38.25 38.36 37.52 37.84 1,842,505 -0.76(-1.96%)
Dec 01, 2004 37.97 38.75 37.90 38.60 1,035,378 +1.04(+2.76%)
Nov 30, 2004 37.47 38.03 37.46 37.56 948,453 -0.18(-0.48%)
Nov 29, 2004 38.61 38.72 37.60 37.74 1,302,236 -1.32(-3.39%)
Nov 26, 2004 38.98 39.74 38.40 39.07 655,622 +0.03(+0.07%)
Nov 24, 2004 38.68 39.15 38.30 39.04 1,083,462 +0.74(+1.93%)
Nov 23, 2004 38.04 38.38 37.55 38.30 1,023,679 +0.50(+1.33%)
Nov 22, 2004 37.20 37.84 37.19 37.80 909,378 +0.49(+1.31%)
Nov 19, 2004 38.16 38.33 36.98 37.31 1,436,192 -0.85(-2.22%)
Nov 18, 2004 38.05 38.46 37.65 38.16 777,177 +0.11(+0.28%)
Nov 17, 2004 38.53 39.02 37.92 38.05 1,161,144 +0.03(+0.09%)
Nov 16, 2004 38.04 38.21 37.73 38.02 907,038 -0.59(-1.53%)
Nov 15, 2004 38.21 39.02 37.97 38.61 1,453,273 +0.37(+0.97%)
Nov 12, 2004 36.69 38.28 36.65 38.23 1,344,588 +1.67(+4.56%)
Nov 11, 2004 36.78 36.93 36.40 36.57 646,146 -0.13(-0.36%)
Nov 10, 2004 37.18 37.25 36.61 36.70 1,181,501 -0.23(-0.61%)
Nov 09, 2004 36.73 37.69 36.73 36.93 1,687,725 +0.80(+2.21%)
Nov 08, 2004 35.81 36.18 35.79 36.13 590,458 +0.12(+0.33%)
Nov 05, 2004 36.22 36.23 35.28 36.01 2,138,846 -0.22(-0.60%)
Nov 04, 2004 35.43 36.31 35.37 36.22 2,018,344 -0.22(-0.61%)
Nov 03, 2004 36.35 36.75 35.98 36.45 1,034,793 +0.10(+0.27%)
Nov 02, 2004 35.76 36.84 35.57 36.35 1,544,059 +0.59(+1.66%)
Nov 01, 2004 35.11 35.86 35.11 35.75 1,208,877 +0.60(+1.71%)
Oct 29, 2004 35.05 35.41 34.40 35.15 858,603 -0.01(-0.02%)
Oct 28, 2004 34.97 35.52 34.90 35.16 791,918 +0.21(+0.61%)
Oct 27, 2004 34.99 35.25 34.36 34.95 1,409,167 -0.01(-0.04%)
Oct 26, 2004 34.36 35.04 33.99 34.96 1,734,522 +1.24(+3.68%)
Oct 25, 2004 32.91 34.04 32.89 33.72 1,605,479 +1.03(+3.14%)
Oct 22, 2004 32.57 33.05 32.40 32.69 849,244 -0.23(-0.71%)
Oct 21, 2004 32.74 33.32 32.21 32.93 1,048,130 +0.41(+1.25%)
Oct 20, 2004 32.31 32.69 32.11 32.52 1,065,796 -0.17(-0.52%)
Oct 19, 2004 32.89 33.54 32.52 32.69 1,098,320 -0.43(-1.29%)
Oct 18, 2004 32.69 33.26 32.54 33.12 1,021,573 -0.21(-0.64%)
Oct 15, 2004 33.14 33.42 32.96 33.34 839,650 +0.21(+0.65%)
Oct 14, 2004 33.07 33.49 32.78 33.12 1,068,955 +0.06(+0.17%)
Oct 13, 2004 33.74 33.89 32.70 33.07 1,896,906 -0.97(-2.85%)
Oct 12, 2004 33.39 34.15 33.12 34.04 1,331,835 +0.65(+1.93%)
Oct 11, 2004 33.78 33.93 33.32 33.39 949,740 -0.25(-0.75%)
Oct 08, 2004 33.85 34.15 33.01 33.64 1,793,368 +0.03(+0.10%)
Oct 07, 2004 34.86 34.86 33.48 33.61 2,165,169 -1.25(-3.58%)
Oct 06, 2004 34.13 35.34 33.99 34.86 2,236,885 +0.79(+2.33%)
Oct 05, 2004 33.75 34.40 33.43 34.06 3,405,517 -0.51(-1.47%)
Oct 04, 2004 36.22 36.45 34.36 34.57 2,871,098 -1.54(-4.27%)
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.