Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 58.55 58.75 58.49 58.67 21,400 +0.09(+0.15%)
Dec 30, 2004 58.48 58.64 58.40 58.58 52,200 +0.18(+0.31%)
Dec 29, 2004 58.20 58.60 58.20 58.40 34,700 +0.10(+0.17%)
Dec 28, 2004 58.45 58.61 58.10 58.30 41,100 -0.29(-0.49%)
Dec 27, 2004 59.00 59.00 57.75 58.59 46,800 -0.53(-0.90%)
Dec 23, 2004 59.00 59.12 58.18 59.12 61,900 +0.13(+0.22%)
Dec 22, 2004 59.25 59.90 58.57 58.99 64,700 -0.33(-0.56%)
Dec 21, 2004 58.60 59.34 58.60 59.32 56,500 +0.61(+1.04%)
Dec 20, 2004 58.01 58.88 58.01 58.71 39,500 +0.42(+0.72%)
Dec 17, 2004 58.26 58.41 58.00 58.29 37,900 +0.29(+0.50%)
Dec 16, 2004 58.17 58.28 57.90 58.00 47,900 -0.10(-0.17%)
Dec 15, 2004 57.02 58.18 56.96 58.10 61,000 +0.90(+1.57%)
Dec 14, 2004 56.50 57.24 56.45 57.20 56,900 +0.50(+0.88%)
Dec 13, 2004 57.16 57.25 56.67 56.70 58,800 -0.46(-0.80%)
Dec 10, 2004 57.40 57.80 57.16 57.16 54,300 -0.19(-0.33%)
Dec 09, 2004 56.32 57.70 56.25 57.35 71,300 +0.90(+1.59%)
Dec 08, 2004 55.85 56.69 55.80 56.45 61,300 +0.42(+0.75%)
Dec 07, 2004 56.00 56.19 55.86 56.03 71,500 +0.03(+0.05%)
Dec 06, 2004 56.49 56.65 55.61 56.00 85,400 -0.24(-0.43%)
Dec 03, 2004 56.20 56.57 55.87 56.24 128,100 +0.04(+0.07%)
Dec 02, 2004 57.48 57.48 54.50 56.20 268,300 -1.50(-2.60%)
Dec 01, 2004 58.24 58.25 57.60 57.70 70,600 -0.52(-0.89%)
Nov 30, 2004 58.70 58.73 57.61 58.22 78,700 -0.55(-0.94%)
Nov 29, 2004 59.35 59.35 58.19 58.77 69,800 -0.57(-0.96%)
Nov 26, 2004 59.95 59.95 59.22 59.34 48,000 +0.34(+0.58%)
Nov 24, 2004 59.20 59.20 58.65 59.00 59,500 -0.20(-0.34%)
Nov 23, 2004 59.30 59.40 59.04 59.20 92,100 +0.02(+0.03%)
Nov 22, 2004 58.40 59.40 58.22 59.18 61,200 +0.89(+1.53%)
Nov 19, 2004 58.10 58.49 57.93 58.29 71,900 +0.24(+0.41%)
Nov 18, 2004 58.20 58.49 57.96 58.05 73,700 -0.05(-0.09%)
Nov 17, 2004 58.25 58.25 57.90 58.10 88,000 +0.23(+0.40%)
Nov 16, 2004 58.15 58.26 57.65 57.87 98,500 -0.28(-0.48%)
Nov 15, 2004 57.94 58.40 57.66 58.15 139,300 +0.50(+0.87%)
Nov 12, 2004 57.80 57.81 57.23 57.65 147,700 +0.25(+0.44%)
Nov 11, 2004 57.06 57.40 56.76 57.40 108,700 +0.40(+0.70%)
Nov 10, 2004 56.95 57.25 56.78 57.00 96,100 +0.01(+0.02%)
Nov 09, 2004 57.55 57.55 56.55 56.99 80,500 -0.50(-0.87%)
Nov 08, 2004 57.50 57.50 57.06 57.49 87,800 +0.09(+0.16%)
Nov 05, 2004 56.45 57.55 56.28 57.40 131,600 +0.95(+1.68%)
Nov 04, 2004 57.00 57.24 56.25 56.45 155,900 -0.61(-1.07%)
Nov 03, 2004 57.15 57.38 56.95 57.06 104,600 +0.36(+0.63%)
Nov 02, 2004 56.81 57.15 56.30 56.70 137,400 -0.05(-0.09%)
Nov 01, 2004 55.95 56.95 55.87 56.75 253,900 +1.35(+2.44%)
Oct 29, 2004 54.00 55.95 54.00 55.40 317,000 +0.30(+0.54%)
Oct 28, 2004 55.25 56.10 54.60 55.10 156,500 -0.02(-0.04%)
Oct 27, 2004 54.80 55.20 54.77 55.12 77,300 +0.37(+0.68%)
Oct 26, 2004 54.90 54.97 54.70 54.75 135,000 +0.25(+0.46%)
Oct 25, 2004 54.60 54.85 54.40 54.50 102,200 -0.20(-0.37%)
Oct 22, 2004 54.60 54.84 54.37 54.70 114,300 +0.17(+0.31%)
Oct 21, 2004 54.60 54.82 54.38 54.53 87,600 -0.07(-0.13%)
Oct 20, 2004 53.15 54.60 53.02 54.60 128,100 +1.59(+3.00%)
Oct 19, 2004 53.45 53.65 53.00 53.01 164,100 -0.65(-1.21%)
Oct 18, 2004 54.40 54.72 53.50 53.66 115,700 -0.55(-1.01%)
Oct 15, 2004 54.47 54.56 54.16 54.21 54,200 -0.15(-0.28%)
Oct 14, 2004 54.70 54.70 54.33 54.36 82,700 -0.09(-0.17%)
Oct 13, 2004 54.65 54.65 54.12 54.45 162,600 -0.20(-0.37%)
Oct 12, 2004 54.64 54.69 54.08 54.65 130,500 +0.02(+0.04%)
Oct 11, 2004 54.30 54.75 54.30 54.63 137,900 +0.09(+0.17%)
Oct 08, 2004 54.52 54.61 54.40 54.54 131,000 +0.00(+0.00%)
Oct 07, 2004 54.74 54.85 54.50 54.54 114,500 -0.18(-0.33%)
Oct 06, 2004 54.50 54.95 54.50 54.72 277,500 +0.18(+0.33%)
Oct 05, 2004 54.50 54.65 54.45 54.54 1,131,600 +0.04(+0.07%)
Oct 04, 2004 54.84 54.84 54.50 54.50 174,100 -1.34(-2.40%)
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.