Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 51.89 52.72 51.89 52.20 615,600 +0.40(+0.77%)
Dec 30, 2004 51.58 52.03 51.11 51.80 406,400 +0.29(+0.57%)
Dec 29, 2004 51.08 52.37 51.01 51.51 789,600 -0.13(-0.26%)
Dec 28, 2004 50.53 51.80 50.17 51.64 983,900 +1.39(+2.77%)
Dec 27, 2004 50.88 51.12 49.58 50.25 914,300 -0.62(-1.23%)
Dec 23, 2004 52.17 52.17 50.10 50.88 1,603,500 -1.03(-1.98%)
Dec 22, 2004 52.08 53.31 51.67 51.90 1,772,000 -0.08(-0.15%)
Dec 21, 2004 51.74 52.17 51.32 51.99 1,017,600 +0.25(+0.48%)
Dec 20, 2004 51.80 52.46 51.62 51.74 940,700 -0.06(-0.13%)
Dec 17, 2004 52.80 53.76 50.55 51.80 3,198,600 -0.99(-1.88%)
Dec 16, 2004 51.80 53.40 51.28 52.79 2,084,100 +0.04(+0.09%)
Dec 15, 2004 51.25 52.99 51.25 52.75 1,896,600 +2.25(+4.46%)
Dec 14, 2004 50.65 50.82 49.92 50.50 1,279,800 -0.20(-0.39%)
Dec 13, 2004 50.50 50.88 50.37 50.70 1,117,800 -0.22(-0.43%)
Dec 10, 2004 49.00 51.33 48.70 50.92 2,394,200 +2.78(+5.77%)
Dec 09, 2004 46.53 48.14 46.50 48.14 1,472,000 +2.13(+4.64%)
Dec 08, 2004 46.39 46.47 45.60 46.01 737,200 -0.04(-0.10%)
Dec 07, 2004 46.75 47.00 45.83 46.05 832,800 -0.42(-0.91%)
Dec 06, 2004 46.08 46.97 46.01 46.47 895,200 +0.40(+0.87%)
Dec 03, 2004 45.00 46.15 44.84 46.08 1,474,500 +1.80(+4.07%)
Dec 02, 2004 44.75 44.88 43.89 44.28 1,574,900 -0.88(-1.96%)
Dec 01, 2004 44.42 45.34 44.33 45.16 885,000 +1.21(+2.76%)
Nov 30, 2004 43.84 44.49 43.83 43.95 810,700 -0.21(-0.48%)
Nov 29, 2004 45.17 45.30 43.99 44.15 1,113,100 -1.55(-3.39%)
Nov 26, 2004 45.60 46.49 44.92 45.71 560,400 +0.03(+0.07%)
Nov 24, 2004 45.25 45.80 44.80 45.67 926,100 +0.86(+1.93%)
Nov 23, 2004 44.50 44.90 43.92 44.81 875,000 +0.59(+1.33%)
Nov 22, 2004 43.53 44.27 43.51 44.22 777,300 +0.57(+1.31%)
Nov 19, 2004 44.65 44.84 43.26 43.65 1,227,600 -0.99(-2.22%)
Nov 18, 2004 44.52 44.99 44.05 44.64 664,300 +0.12(+0.28%)
Nov 17, 2004 45.08 45.65 44.36 44.51 992,500 +0.04(+0.09%)
Nov 16, 2004 44.50 44.70 44.15 44.47 775,300 -0.69(-1.53%)
Nov 15, 2004 44.70 45.65 44.42 45.17 1,242,200 +0.44(+0.97%)
Nov 12, 2004 42.92 44.79 42.88 44.73 1,149,300 +1.95(+4.56%)
Nov 11, 2004 43.03 43.20 42.59 42.78 552,300 -0.16(-0.36%)
Nov 10, 2004 43.49 43.58 42.83 42.94 1,009,900 -0.27(-0.61%)
Nov 09, 2004 42.97 44.10 42.97 43.20 1,442,600 +0.94(+2.21%)
Nov 08, 2004 41.90 42.33 41.88 42.26 504,700 +0.14(+0.33%)
Nov 05, 2004 42.38 42.38 41.28 42.12 1,828,200 -0.26(-0.60%)
Nov 04, 2004 41.45 42.48 41.38 42.38 1,725,200 -0.26(-0.61%)
Nov 03, 2004 42.53 43.00 42.10 42.64 884,500 +0.11(+0.27%)
Nov 02, 2004 41.83 43.10 41.62 42.53 1,319,800 +0.70(+1.66%)
Nov 01, 2004 41.08 41.96 41.08 41.83 1,033,300 +0.71(+1.71%)
Oct 29, 2004 41.01 41.42 40.25 41.12 733,900 -0.01(-0.02%)
Oct 28, 2004 40.91 41.55 40.83 41.13 676,900 +0.25(+0.61%)
Oct 27, 2004 40.94 41.24 40.20 40.88 1,204,500 -0.02(-0.04%)
Oct 26, 2004 40.20 40.99 39.77 40.90 1,482,600 +1.45(+3.68%)
Oct 25, 2004 38.50 39.82 38.47 39.45 1,372,300 +1.20(+3.14%)
Oct 22, 2004 38.10 38.66 37.91 38.25 725,900 -0.28(-0.71%)
Oct 21, 2004 38.30 38.99 37.68 38.53 895,900 +0.48(+1.25%)
Oct 20, 2004 37.80 38.25 37.56 38.05 911,000 -0.20(-0.52%)
Oct 19, 2004 38.48 39.24 38.05 38.25 938,800 -0.50(-1.29%)
Oct 18, 2004 38.25 38.91 38.07 38.75 873,200 -0.25(-0.64%)
Oct 15, 2004 38.78 39.10 38.55 39.00 717,700 +0.25(+0.65%)
Oct 14, 2004 38.69 39.17 38.35 38.75 913,700 +0.06(+0.17%)
Oct 13, 2004 39.47 39.65 38.26 38.69 1,621,400 -1.13(-2.85%)
Oct 12, 2004 39.06 39.96 38.75 39.82 1,138,400 +0.76(+1.93%)
Oct 11, 2004 39.53 39.70 38.99 39.06 811,800 -0.30(-0.75%)
Oct 08, 2004 39.60 39.95 38.62 39.36 1,532,900 +0.04(+0.10%)
Oct 07, 2004 40.78 40.78 39.17 39.32 1,850,700 -1.46(-3.58%)
Oct 06, 2004 39.92 41.35 39.76 40.78 1,912,000 +0.93(+2.33%)
Oct 05, 2004 39.49 40.24 39.10 39.85 2,910,900 -0.60(-1.47%)
Oct 04, 2004 42.38 42.64 40.20 40.45 2,454,100 -1.80(-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.