Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 38.67 38.80 38.48 38.63 271,392 -0.39(-1.00%)
Nov 29, 2004 38.85 39.11 38.79 39.02 217,872 +0.06(+0.16%)
Nov 26, 2004 38.92 39.09 38.84 38.96 164,060 +0.67(+1.74%)
Nov 24, 2004 38.11 38.33 38.06 38.30 229,538 +0.13(+0.34%)
Nov 23, 2004 37.82 38.26 37.82 38.17 253,601 +0.15(+0.40%)
Nov 22, 2004 37.60 38.09 37.56 38.02 212,622 +0.23(+0.62%)
Nov 19, 2004 37.99 38.00 37.58 37.78 254,038 -0.28(-0.74%)
Nov 18, 2004 38.14 38.26 38.02 38.06 250,976 -0.33(-0.86%)
Nov 17, 2004 38.24 38.64 38.18 38.39 388,495 +0.06(+0.16%)
Nov 16, 2004 38.19 38.46 38.16 38.33 191,185 +0.05(+0.13%)
Nov 15, 2004 38.13 38.35 38.11 38.28 245,580 -0.14(-0.36%)
Nov 12, 2004 37.95 38.42 37.86 38.42 278,538 +0.19(+0.48%)
Nov 11, 2004 38.02 38.30 37.98 38.24 327,100 +0.01(+0.02%)
Nov 10, 2004 38.24 38.38 38.07 38.23 302,892 +0.01(+0.04%)
Nov 09, 2004 38.23 38.27 38.04 38.22 251,413 +0.01(+0.02%)
Nov 08, 2004 37.97 38.39 37.93 38.21 244,413 +0.03(+0.09%)
Nov 05, 2004 37.78 38.17 37.73 38.17 475,411 +0.37(+0.98%)
Nov 04, 2004 37.47 37.82 37.39 37.80 358,308 +0.18(+0.47%)
Nov 03, 2004 37.69 37.69 37.48 37.63 351,599 +0.38(+1.01%)
Nov 02, 2004 37.26 37.51 37.21 37.25 310,475 +0.14(+0.39%)
Nov 01, 2004 36.91 37.19 36.89 37.10 331,183 +0.23(+0.61%)
Oct 29, 2004 36.95 37.16 36.45 36.88 509,681 +0.16(+0.43%)
Oct 28, 2004 36.37 36.75 36.32 36.72 447,557 +0.21(+0.56%)
Oct 27, 2004 36.60 36.60 36.25 36.51 223,851 +0.07(+0.19%)
Oct 26, 2004 36.27 36.45 36.14 36.45 259,580 +0.08(+0.23%)
Oct 25, 2004 36.38 36.56 36.07 36.36 453,390 +0.09(+0.25%)
Oct 22, 2004 36.55 36.57 36.24 36.27 261,038 -0.36(-0.97%)
Oct 21, 2004 36.59 36.65 36.37 36.63 349,704 +0.05(+0.13%)
Oct 20, 2004 36.67 36.76 36.19 36.58 922,676 +0.10(+0.26%)
Oct 19, 2004 36.54 36.76 36.41 36.49 898,030 -0.20(-0.54%)
Oct 18, 2004 36.75 36.77 36.50 36.69 512,014 +0.14(+0.38%)
Oct 15, 2004 36.53 36.70 36.49 36.55 559,847 -0.14(-0.37%)
Oct 14, 2004 36.87 36.88 36.58 36.69 751,032 +0.21(+0.58%)
Oct 13, 2004 36.58 36.71 36.31 36.47 802,219 +0.99(+2.78%)
Oct 12, 2004 35.55 35.55 35.42 35.49 445,078 +0.01(+0.04%)
Oct 11, 2004 35.31 35.58 35.28 35.47 358,454 +0.37(+1.05%)
Oct 08, 2004 35.00 35.23 35.00 35.10 990,488 +0.45(+1.29%)
Oct 07, 2004 34.83 34.86 34.56 34.66 366,328 -0.33(-0.94%)
Oct 06, 2004 34.94 35.07 34.83 34.99 641,950 -0.16(-0.45%)
Oct 05, 2004 35.10 35.31 35.05 35.14 1,099,716 +0.17(+0.49%)
Oct 04, 2004 34.88 35.04 34.83 34.97 576,326 +0.36(+1.05%)
Oct 01, 2004 34.27 34.74 34.25 34.61 563,201 +0.03(+0.08%)
Sep 30, 2004 34.39 34.68 34.39 34.58 471,327 +0.34(+0.98%)
Sep 29, 2004 34.14 34.27 34.01 34.24 665,429 -0.15(-0.44%)
Sep 28, 2004 34.18 34.40 34.13 34.40 460,244 +0.58(+1.72%)
Sep 27, 2004 33.71 33.86 33.70 33.81 342,120 -0.20(-0.58%)
Sep 24, 2004 33.91 34.05 33.77 34.01 402,057 +0.14(+0.43%)
Sep 23, 2004 33.87 33.96 33.82 33.87 348,683 +0.13(+0.39%)
Sep 22, 2004 33.77 33.86 33.66 33.74 739,657 -0.35(-1.03%)
Sep 21, 2004 33.96 34.14 33.87 34.09 456,161 +0.49(+1.47%)
Sep 20, 2004 33.57 33.67 33.52 33.59 466,515 -0.47(-1.37%)
Sep 17, 2004 34.15 34.22 33.94 34.06 295,454 -0.04(-0.12%)
Sep 16, 2004 34.01 34.14 33.81 34.10 277,663 +0.32(+0.95%)
Sep 15, 2004 33.92 33.93 33.70 33.78 640,929 -1.32(-3.77%)
Sep 14, 2004 34.77 35.27 34.72 35.10 388,057 +0.23(+0.67%)
Sep 13, 2004 34.85 34.96 34.75 34.87 432,682 +0.03(+0.10%)
Sep 10, 2004 34.65 34.89 34.61 34.83 493,931 +0.54(+1.58%)
Sep 09, 2004 34.16 34.34 34.09 34.29 932,738 +0.01(+0.02%)
Sep 08, 2004 34.27 34.37 34.22 34.29 1,381,171 -0.28(-0.81%)
Sep 07, 2004 34.32 34.64 34.27 34.57 569,472 +0.33(+0.96%)
Sep 03, 2004 34.09 34.32 33.94 34.24 397,536 +0.60(+1.79%)
Sep 02, 2004 33.36 33.66 33.29 33.63 912,759 -0.27(-0.79%)
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.