Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 40.10 40.43 39.97 40.05 446,600 -0.40(-0.99%)
Dec 30, 2004 40.20 40.48 40.14 40.45 385,600 +0.17(+0.42%)
Dec 29, 2004 40.18 40.34 40.06 40.28 392,300 +0.06(+0.15%)
Dec 28, 2004 40.11 40.28 39.97 40.22 517,900 +0.04(+0.10%)
Dec 27, 2004 40.18 40.39 40.09 40.18 449,300 +0.44(+1.11%)
Dec 23, 2004 39.51 39.74 39.51 39.74 535,600 +0.47(+1.20%)
Dec 22, 2004 38.77 39.41 38.68 39.27 717,300 +0.03(+0.08%)
Dec 21, 2004 38.88 39.45 38.83 39.24 1,447,700 +0.43(+1.11%)
Dec 20, 2004 38.68 39.00 38.65 38.81 873,700 +0.99(+2.62%)
Dec 17, 2004 37.33 37.84 37.16 37.82 1,020,400 -0.68(-1.77%)
Dec 16, 2004 38.68 38.74 38.23 38.50 1,097,700 +0.27(+0.71%)
Dec 15, 2004 38.07 38.47 38.07 38.23 510,700 +0.19(+0.50%)
Dec 14, 2004 37.98 38.07 37.75 38.04 961,900 -0.11(-0.29%)
Dec 13, 2004 38.00 38.18 37.79 38.15 630,800 +1.05(+2.83%)
Dec 10, 2004 36.99 37.11 36.92 37.10 809,500 -0.85(-2.24%)
Dec 09, 2004 37.85 38.05 37.50 37.95 453,300 -0.18(-0.47%)
Dec 08, 2004 37.96 38.20 37.82 38.13 652,400 -0.35(-0.91%)
Dec 07, 2004 38.86 38.95 38.36 38.48 622,400 +0.14(+0.37%)
Dec 06, 2004 38.05 38.43 37.95 38.34 682,100 +0.37(+0.97%)
Dec 03, 2004 37.95 38.07 37.78 37.97 464,100 +0.04(+0.11%)
Dec 02, 2004 37.96 38.11 37.77 37.93 696,600 -0.10(-0.26%)
Dec 01, 2004 37.83 38.04 37.75 38.03 441,700 +0.27(+0.72%)
Nov 30, 2004 38.18 38.20 37.38 37.76 624,700 -0.35(-0.92%)
Nov 29, 2004 38.37 38.59 38.03 38.11 426,400 +0.21(+0.55%)
Nov 26, 2004 37.66 38.07 37.61 37.90 177,400 +0.29(+0.77%)
Nov 24, 2004 37.67 37.78 37.28 37.61 571,600 +0.05(+0.13%)
Nov 23, 2004 37.66 37.82 37.40 37.56 897,900 -0.08(-0.21%)
Nov 22, 2004 37.43 37.66 37.28 37.64 557,200 +0.01(+0.03%)
Nov 19, 2004 38.03 38.06 37.51 37.63 654,100 -0.59(-1.54%)
Nov 18, 2004 38.46 38.67 38.17 38.22 731,800 -0.71(-1.82%)
Nov 17, 2004 38.71 39.19 38.58 38.93 1,145,200 +0.69(+1.80%)
Nov 16, 2004 38.40 38.46 38.08 38.24 647,200 -0.36(-0.93%)
Nov 15, 2004 38.60 38.75 38.44 38.60 1,153,400 -0.13(-0.34%)
Nov 12, 2004 38.45 38.79 38.16 38.73 776,600 +0.33(+0.86%)
Nov 11, 2004 37.96 38.57 37.95 38.40 1,408,600 +0.60(+1.59%)
Nov 10, 2004 37.89 38.17 37.70 37.80 2,715,800 -0.40(-1.05%)
Nov 09, 2004 37.54 38.51 37.30 38.20 3,558,000 +0.07(+0.18%)
Nov 08, 2004 38.08 38.47 38.00 38.13 765,600 -0.82(-2.11%)
Nov 05, 2004 38.17 39.25 38.17 38.95 1,419,100 +1.43(+3.81%)
Nov 04, 2004 37.39 37.57 36.96 37.52 530,400 +0.73(+1.98%)
Nov 03, 2004 37.01 37.07 36.66 36.79 957,900 -0.36(-0.97%)
Nov 02, 2004 36.92 37.66 36.91 37.15 497,900 +0.63(+1.73%)
Nov 01, 2004 36.54 36.72 36.42 36.52 674,500 +0.02(+0.05%)
Oct 29, 2004 36.79 37.05 36.45 36.50 384,500 -0.44(-1.19%)
Oct 28, 2004 36.71 37.17 36.55 36.94 398,800 +0.23(+0.63%)
Oct 27, 2004 36.00 36.74 35.91 36.71 954,500 +1.16(+3.26%)
Oct 26, 2004 35.38 35.65 35.12 35.55 347,100 +0.30(+0.85%)
Oct 25, 2004 35.39 35.50 35.07 35.25 191,300 -0.39(-1.09%)
Oct 22, 2004 36.00 36.02 35.63 35.64 484,300 -0.21(-0.59%)
Oct 21, 2004 35.76 35.99 35.67 35.85 522,000 -0.30(-0.83%)
Oct 20, 2004 36.16 36.17 35.86 36.15 602,400 +0.21(+0.58%)
Oct 19, 2004 36.11 36.22 35.89 35.94 388,300 +0.30(+0.84%)
Oct 18, 2004 35.69 35.83 35.44 35.64 538,800 -0.31(-0.86%)
Oct 15, 2004 35.74 36.21 35.60 35.95 669,000 +0.74(+2.10%)
Oct 14, 2004 35.37 35.48 35.13 35.21 998,400 -0.42(-1.18%)
Oct 13, 2004 35.46 35.63 35.29 35.63 359,700 +0.43(+1.22%)
Oct 12, 2004 35.06 35.32 34.81 35.20 554,200 -0.52(-1.46%)
Oct 11, 2004 35.65 35.80 35.57 35.72 637,500 -0.06(-0.17%)
Oct 08, 2004 35.62 35.99 35.59 35.78 300,400 -0.03(-0.08%)
Oct 07, 2004 36.26 36.33 35.52 35.81 705,400 -0.62(-1.70%)
Oct 06, 2004 36.36 36.53 36.25 36.43 1,141,600 -0.71(-1.91%)
Oct 05, 2004 36.66 37.36 36.65 37.14 706,100 +0.36(+0.98%)
Oct 04, 2004 36.77 36.88 36.65 36.78 359,800 -0.13(-0.35%)
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.