Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 54.93 55.94 54.93 55.84 73,100 +0.86(+1.56%)
Sep 30, 2004 54.72 55.07 54.60 54.98 58,400 +0.05(+0.09%)
Sep 29, 2004 54.97 55.20 54.70 54.93 55,500 -0.07(-0.13%)
Sep 28, 2004 54.17 55.25 54.17 55.00 97,500 +0.69(+1.27%)
Sep 27, 2004 54.05 54.35 53.80 54.31 77,600 +0.27(+0.50%)
Sep 24, 2004 54.00 54.33 53.94 54.04 61,400 -0.11(-0.20%)
Sep 23, 2004 54.20 54.40 54.11 54.15 79,500 -0.10(-0.18%)
Sep 22, 2004 54.06 54.30 53.93 54.25 48,800 +0.05(+0.09%)
Sep 21, 2004 53.55 54.90 53.35 54.20 92,700 +0.75(+1.40%)
Sep 20, 2004 52.55 53.60 52.50 53.45 72,800 +0.85(+1.62%)
Sep 17, 2004 53.00 53.04 52.38 52.60 105,100 -0.60(-1.13%)
Sep 16, 2004 52.60 53.25 52.25 53.20 58,300 +0.60(+1.14%)
Sep 15, 2004 52.48 52.68 52.00 52.60 63,900 +0.21(+0.40%)
Sep 14, 2004 53.70 53.70 51.30 52.39 195,200 -1.13(-2.11%)
Sep 13, 2004 53.50 54.00 53.18 53.52 51,300 +0.02(+0.04%)
Sep 10, 2004 53.50 54.10 53.50 53.50 71,600 +0.01(+0.02%)
Sep 09, 2004 53.80 53.80 53.06 53.49 95,400 -0.01(-0.02%)
Sep 08, 2004 53.46 53.75 53.25 53.50 73,400 +0.19(+0.36%)
Sep 07, 2004 53.45 53.50 52.90 53.31 70,100 +0.11(+0.21%)
Sep 03, 2004 53.05 53.35 52.75 53.20 62,600 +0.49(+0.93%)
Sep 02, 2004 52.45 53.05 52.45 52.71 78,500 +0.31(+0.59%)
Sep 01, 2004 52.25 52.60 52.03 52.40 78,500 +0.10(+0.19%)
Aug 31, 2004 51.40 52.40 51.40 52.30 109,700 +1.12(+2.19%)
Aug 30, 2004 51.25 51.57 51.07 51.18 127,700 +0.13(+0.25%)
Aug 27, 2004 51.10 51.18 50.72 51.05 74,500 +0.15(+0.29%)
Aug 26, 2004 50.90 51.22 50.33 50.90 91,000 +0.14(+0.28%)
Aug 25, 2004 50.88 50.90 50.65 50.76 117,100 +0.19(+0.38%)
Aug 24, 2004 50.65 50.70 50.16 50.57 97,200 -0.04(-0.08%)
Aug 23, 2004 50.85 50.85 50.09 50.61 73,400 -0.13(-0.26%)
Aug 20, 2004 50.42 50.74 50.32 50.74 63,400 +0.34(+0.67%)
Aug 19, 2004 50.01 50.48 49.92 50.40 69,100 +0.38(+0.76%)
Aug 18, 2004 49.97 50.35 49.97 50.02 83,400 -0.04(-0.08%)
Aug 17, 2004 50.45 50.47 49.94 50.06 80,200 -0.36(-0.71%)
Aug 16, 2004 50.00 50.58 49.80 50.42 169,000 +0.58(+1.16%)
Aug 13, 2004 49.85 49.90 49.77 49.84 221,700 +0.05(+0.10%)
Aug 12, 2004 49.77 49.97 49.77 49.79 809,400 +0.02(+0.04%)
Aug 11, 2004 50.25 50.26 49.75 49.77 288,300 -1.20(-2.35%)
Aug 10, 2004 51.70 52.10 50.94 50.97 77,200 -0.69(-1.34%)
Aug 09, 2004 51.38 51.70 51.35 51.66 83,500 -0.04(-0.08%)
Aug 06, 2004 52.08 52.25 51.35 51.70 54,100 -0.23(-0.44%)
Aug 05, 2004 52.40 52.74 51.41 51.93 67,900 -0.52(-0.99%)
Aug 04, 2004 53.08 53.29 52.25 52.45 72,400 -0.88(-1.65%)
Aug 03, 2004 53.80 54.10 52.97 53.33 81,700 -0.31(-0.58%)
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.