Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 30.09 30.38 30.09 30.31 135,362 +0.14(+0.47%)
Nov 29, 2004 30.34 30.45 29.95 30.16 97,052 -0.16(-0.52%)
Nov 26, 2004 30.34 30.34 30.18 30.32 6,895 +0.03(+0.10%)
Nov 24, 2004 30.03 30.46 30.00 30.29 76,364 +0.08(+0.26%)
Nov 23, 2004 30.12 30.35 29.62 30.21 123,230 -0.01(-0.03%)
Nov 22, 2004 29.80 30.26 29.58 30.22 111,737 +0.46(+1.55%)
Nov 19, 2004 30.78 30.86 29.33 29.76 231,392 -0.87(-2.84%)
Nov 18, 2004 30.81 30.81 30.07 30.63 167,159 -0.35(-1.14%)
Nov 17, 2004 30.77 31.05 30.77 30.98 201,638 +0.28(+0.92%)
Nov 16, 2004 30.54 30.76 30.32 30.70 110,715 +0.09(+0.28%)
Nov 15, 2004 30.57 30.61 29.77 30.61 201,510 -0.09(-0.31%)
Nov 12, 2004 30.03 30.76 29.94 30.70 182,227 +0.77(+2.56%)
Nov 11, 2004 29.66 29.95 29.66 29.94 278,896 +0.27(+0.92%)
Nov 10, 2004 29.16 29.75 29.01 29.66 142,513 +0.50(+1.72%)
Nov 09, 2004 28.29 29.27 28.26 29.16 134,468 +0.74(+2.59%)
Nov 08, 2004 28.97 28.97 28.21 28.43 177,503 -0.28(-0.98%)
Nov 05, 2004 28.64 28.97 28.60 28.71 67,681 -0.13(-0.43%)
Nov 04, 2004 28.36 29.02 28.36 28.83 79,684 +0.11(+0.38%)
Nov 03, 2004 28.40 28.72 28.30 28.72 183,504 +0.41(+1.44%)
Nov 02, 2004 27.96 28.39 27.96 28.32 166,776 +0.42(+1.49%)
Nov 01, 2004 27.91 27.99 27.53 27.90 211,726 -0.07(-0.25%)
Oct 29, 2004 27.13 28.21 27.13 27.97 361,263 +1.65(+6.28%)
Oct 28, 2004 25.93 26.51 25.42 26.32 172,395 +0.27(+1.05%)
Oct 27, 2004 25.42 26.05 25.37 26.05 143,790 +0.38(+1.50%)
Oct 26, 2004 24.99 25.67 24.65 25.66 102,287 +0.62(+2.47%)
Oct 25, 2004 24.84 25.13 24.44 25.04 82,749 -0.03(-0.12%)
Oct 22, 2004 25.09 25.21 24.71 25.07 107,906 -0.19(-0.74%)
Oct 21, 2004 24.46 25.26 24.35 25.26 99,095 +0.59(+2.38%)
Oct 20, 2004 24.28 24.68 24.24 24.68 81,600 +0.32(+1.32%)
Oct 19, 2004 24.39 24.71 24.24 24.35 74,449 +0.08(+0.32%)
Oct 18, 2004 24.14 24.60 23.95 24.28 90,156 -0.05(-0.23%)
Oct 15, 2004 24.03 24.86 24.03 24.33 76,492 +0.29(+1.21%)
Oct 14, 2004 24.05 24.15 24.03 24.04 50,313 +0.00(+0.00%)
Oct 13, 2004 24.70 24.70 23.96 24.04 124,507 -0.38(-1.57%)
Oct 12, 2004 24.30 24.98 24.24 24.42 76,236 +0.13(+0.55%)
Oct 11, 2004 24.15 24.32 23.86 24.29 99,989 +0.07(+0.29%)
Oct 08, 2004 24.03 24.53 23.85 24.22 86,836 +0.32(+1.36%)
Oct 07, 2004 25.10 25.10 23.85 23.90 100,244 -1.01(-4.04%)
Oct 06, 2004 25.09 25.20 24.82 24.90 106,501 -0.09(-0.38%)
Oct 05, 2004 24.75 25.12 24.28 25.00 150,302 +0.38(+1.56%)
Oct 04, 2004 25.39 25.69 24.39 24.61 150,686 -0.75(-2.96%)
Oct 01, 2004 23.92 25.36 23.92 25.36 180,184 +1.39(+5.78%)
Sep 30, 2004 23.84 24.01 23.63 23.98 221,559 +0.31(+1.32%)
Sep 29, 2004 23.50 23.74 23.49 23.66 130,892 +0.04(+0.17%)
Sep 28, 2004 23.26 23.66 23.22 23.63 412,981 +0.34(+1.48%)
Sep 27, 2004 24.28 24.28 23.20 23.28 219,388 -1.06(-4.34%)
Sep 24, 2004 24.46 24.51 24.31 24.34 94,242 -0.05(-0.22%)
Sep 23, 2004 25.26 25.26 24.39 24.39 162,689 -0.78(-3.08%)
Sep 22, 2004 25.41 25.41 25.05 25.17 150,941 -0.15(-0.59%)
Sep 21, 2004 25.30 25.61 25.02 25.32 104,075 +0.03(+0.12%)
Sep 20, 2004 25.08 25.32 24.38 25.29 143,024 +0.38(+1.54%)
Sep 17, 2004 25.44 25.44 24.68 24.90 171,118 -0.42(-1.67%)
Sep 16, 2004 24.96 25.32 24.96 25.32 58,869 +0.13(+0.50%)
Sep 15, 2004 25.24 25.41 24.90 25.20 60,274 -0.08(-0.31%)
Sep 14, 2004 25.25 25.30 25.00 25.28 215,940 +0.04(+0.16%)
Sep 13, 2004 25.35 25.41 25.11 25.24 82,494 -0.02(-0.09%)
Sep 10, 2004 24.98 25.32 24.98 25.26 78,663 +0.06(+0.25%)
Sep 09, 2004 25.26 25.65 24.98 25.20 139,831 -0.23(-0.89%)
Sep 08, 2004 25.45 25.66 25.16 25.43 129,615 +0.06(+0.25%)
Sep 07, 2004 25.69 26.31 25.22 25.36 227,944 -0.29(-1.13%)
Sep 03, 2004 25.40 25.71 25.21 25.65 105,097 +0.33(+1.30%)
Sep 02, 2004 24.53 25.62 24.52 25.32 86,325 +0.27(+1.06%)
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.