Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 49.75 49.78 49.40 49.67 79,700 -0.10(-0.20%)
Nov 29, 2004 49.76 49.82 49.45 49.77 96,100 +0.01(+0.02%)
Nov 26, 2004 49.55 49.88 49.47 49.76 32,000 +0.16(+0.32%)
Nov 24, 2004 49.60 49.90 49.43 49.60 97,200 +0.00(+0.00%)
Nov 23, 2004 48.95 49.60 48.95 49.60 146,600 +0.47(+0.96%)
Nov 22, 2004 49.04 49.28 48.86 49.13 78,600 +0.19(+0.39%)
Nov 19, 2004 48.80 49.09 48.61 48.94 96,400 +0.14(+0.29%)
Nov 18, 2004 48.75 49.20 48.59 48.80 100,400 +0.05(+0.10%)
Nov 17, 2004 48.60 48.80 48.40 48.75 111,100 +0.38(+0.79%)
Nov 16, 2004 48.10 48.58 48.02 48.37 100,600 +0.17(+0.35%)
Nov 15, 2004 48.48 48.48 48.00 48.20 134,400 +0.00(+0.00%)
Nov 12, 2004 47.93 48.20 47.85 48.20 108,400 +0.35(+0.73%)
Nov 11, 2004 47.90 47.93 47.60 47.85 79,100 +0.16(+0.34%)
Nov 10, 2004 47.70 47.70 47.48 47.69 127,300 -0.05(-0.10%)
Nov 09, 2004 47.79 47.88 47.60 47.74 91,700 +0.19(+0.40%)
Nov 08, 2004 47.55 47.63 47.41 47.55 82,800 +0.05(+0.11%)
Nov 05, 2004 47.50 47.67 47.38 47.50 77,400 +0.01(+0.02%)
Nov 04, 2004 47.63 47.63 47.25 47.49 180,900 -0.14(-0.29%)
Nov 03, 2004 47.40 47.65 47.26 47.63 105,400 +0.38(+0.80%)
Nov 02, 2004 47.48 47.48 46.90 47.25 106,900 -0.03(-0.06%)
Nov 01, 2004 47.00 47.40 46.85 47.28 132,300 +0.32(+0.68%)
Oct 29, 2004 46.52 47.10 46.51 46.96 117,800 +0.34(+0.73%)
Oct 28, 2004 46.70 46.90 46.30 46.62 135,500 -1.06(-2.22%)
Oct 27, 2004 47.90 47.95 47.55 47.68 178,900 -0.22(-0.46%)
Oct 26, 2004 47.55 47.91 47.30 47.90 175,800 +0.58(+1.23%)
Oct 25, 2004 47.25 47.40 47.05 47.32 155,900 +0.45(+0.96%)
Oct 22, 2004 47.22 47.22 46.74 46.87 88,200 -0.22(-0.47%)
Oct 21, 2004 46.45 47.14 46.45 47.09 94,300 +0.54(+1.16%)
Oct 20, 2004 46.50 46.76 45.60 46.55 128,500 +0.35(+0.76%)
Oct 19, 2004 46.40 46.43 45.65 46.20 182,100 -0.22(-0.47%)
Oct 18, 2004 47.14 47.20 46.28 46.42 194,100 -0.72(-1.53%)
Oct 15, 2004 47.20 47.30 47.03 47.14 113,900 -0.31(-0.65%)
Oct 14, 2004 47.72 47.72 47.00 47.45 106,100 +0.23(+0.49%)
Oct 13, 2004 48.10 48.10 46.92 47.22 133,200 -0.68(-1.42%)
Oct 12, 2004 48.00 48.08 47.70 47.90 126,800 -0.20(-0.42%)
Oct 11, 2004 48.02 48.19 47.94 48.10 105,300 -0.02(-0.04%)
Oct 08, 2004 47.78 48.24 47.78 48.12 98,600 +0.14(+0.29%)
Oct 07, 2004 48.01 48.20 47.75 47.98 130,100 -0.08(-0.17%)
Oct 06, 2004 47.96 48.20 47.93 48.06 123,300 -0.22(-0.46%)
Oct 05, 2004 48.25 48.49 48.00 48.28 165,700 +0.32(+0.67%)
Oct 04, 2004 47.80 48.05 47.78 47.96 206,500 +0.07(+0.15%)
Oct 01, 2004 47.80 47.95 47.75 47.89 76,600 +0.13(+0.27%)
Sep 30, 2004 47.95 47.95 47.76 47.76 54,600 -0.15(-0.31%)
Sep 29, 2004 47.94 47.96 47.70 47.91 93,100 -0.03(-0.06%)
Sep 28, 2004 47.62 47.95 47.62 47.94 147,800 +0.31(+0.65%)
Sep 27, 2004 47.70 47.81 47.52 47.63 96,200 -0.01(-0.02%)
Sep 24, 2004 47.75 47.80 47.56 47.64 77,500 -0.16(-0.33%)
Sep 23, 2004 47.85 47.90 47.74 47.80 86,600 +0.04(+0.08%)
Sep 22, 2004 47.99 48.00 47.70 47.76 98,900 -0.14(-0.29%)
Sep 21, 2004 47.85 47.91 47.70 47.90 120,800 +0.15(+0.31%)
Sep 20, 2004 47.93 47.94 47.66 47.75 103,000 -0.15(-0.31%)
Sep 17, 2004 47.55 47.94 47.51 47.90 101,600 +0.32(+0.67%)
Sep 16, 2004 47.60 47.68 47.50 47.58 99,100 -0.10(-0.21%)
Sep 15, 2004 47.61 47.68 47.50 47.68 142,700 +0.13(+0.27%)
Sep 14, 2004 47.99 47.99 47.50 47.55 235,400 -0.36(-0.75%)
Sep 13, 2004 47.95 48.02 47.90 47.91 197,700 +0.01(+0.02%)
Sep 10, 2004 47.90 48.07 47.90 47.90 1,153,900 +0.00(+0.00%)
Sep 09, 2004 47.90 47.98 47.60 47.90 226,700 -0.29(-0.60%)
Sep 08, 2004 49.31 49.32 48.16 48.19 157,600 -1.21(-2.45%)
Sep 07, 2004 49.50 49.75 49.27 49.40 65,400 -0.05(-0.10%)
Sep 03, 2004 49.30 49.46 49.13 49.45 28,100 +0.06(+0.12%)
Sep 02, 2004 48.85 49.39 48.85 49.39 34,900 +0.40(+0.82%)
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.