Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 32.88 32.95 32.65 32.94 1,831,312 +0.02(+0.06%)
Nov 29, 2004 33.03 33.06 32.67 32.92 1,657,234 +0.01(+0.02%)
Nov 26, 2004 32.84 32.99 32.74 32.91 570,500 +0.11(+0.32%)
Nov 24, 2004 32.59 33.05 32.48 32.81 1,680,083 +0.28(+0.86%)
Nov 23, 2004 32.30 32.56 32.07 32.53 2,135,769 +0.24(+0.74%)
Nov 22, 2004 31.37 32.29 31.34 32.29 1,463,878 +0.53(+1.68%)
Nov 19, 2004 32.42 32.42 31.76 31.76 1,580,120 -0.60(-1.84%)
Nov 18, 2004 32.30 32.47 32.14 32.35 1,214,258 +0.01(+0.04%)
Nov 17, 2004 32.25 32.65 32.24 32.34 1,192,409 +0.07(+0.22%)
Nov 16, 2004 32.23 32.54 32.16 32.27 1,446,456 -0.08(-0.26%)
Nov 15, 2004 32.30 32.44 32.19 32.35 1,668,230 -0.01(-0.02%)
Nov 12, 2004 32.12 32.36 31.77 32.36 1,792,612 +0.27(+0.85%)
Nov 11, 2004 31.64 32.09 31.57 32.09 1,117,437 +0.52(+1.64%)
Nov 10, 2004 31.62 31.69 31.43 31.57 2,254,581 -0.07(-0.22%)
Nov 09, 2004 31.84 31.84 31.43 31.64 4,050,050 -0.19(-0.59%)
Nov 08, 2004 32.18 32.18 31.74 31.83 2,101,781 -0.36(-1.11%)
Nov 05, 2004 31.55 32.42 31.53 32.18 3,698,182 +0.71(+2.25%)
Nov 04, 2004 30.78 31.48 30.59 31.48 2,120,060 +0.69(+2.25%)
Nov 03, 2004 30.59 30.85 30.31 30.78 2,447,509 +0.68(+2.26%)
Nov 02, 2004 29.43 30.31 29.42 30.10 1,935,701 +0.18(+0.59%)
Nov 01, 2004 29.77 29.94 29.69 29.93 1,639,812 +0.14(+0.47%)
Oct 29, 2004 29.46 29.80 29.35 29.79 2,143,195 +0.39(+1.31%)
Oct 28, 2004 29.10 29.57 29.03 29.40 1,485,299 +0.20(+0.70%)
Oct 27, 2004 28.36 29.24 28.26 29.20 2,113,777 +0.83(+2.91%)
Oct 26, 2004 27.72 28.37 27.60 28.37 1,510,432 +0.65(+2.35%)
Oct 25, 2004 27.62 27.83 27.49 27.72 1,466,734 -0.05(-0.18%)
Oct 22, 2004 27.93 28.05 27.63 27.77 2,941,894 -0.04(-0.15%)
Oct 21, 2004 27.72 28.07 27.59 27.81 3,123,112 +0.27(+0.99%)
Oct 20, 2004 27.16 27.78 27.11 27.54 3,043,142 +0.25(+0.92%)
Oct 19, 2004 27.39 27.60 27.17 27.29 2,732,259 -0.06(-0.21%)
Oct 18, 2004 27.21 27.43 27.21 27.35 2,650,004 +0.06(+0.23%)
Oct 15, 2004 27.31 27.46 27.13 27.28 2,954,176 +0.06(+0.23%)
Oct 14, 2004 27.70 27.83 27.11 27.22 2,008,102 -0.60(-2.14%)
Oct 13, 2004 28.44 28.50 27.58 27.81 2,152,334 -0.15(-0.55%)
Oct 12, 2004 27.68 28.23 27.00 27.97 6,045,300 -0.68(-2.37%)
Oct 11, 2004 28.73 28.94 28.63 28.65 795,129 -0.12(-0.41%)
Oct 08, 2004 28.79 28.99 28.71 28.77 1,457,166 -0.18(-0.63%)
Oct 07, 2004 29.06 29.16 28.87 28.95 879,812 -0.20(-0.70%)
Oct 06, 2004 28.78 29.15 28.71 29.15 1,647,952 +0.45(+1.56%)
Oct 05, 2004 28.78 28.85 28.46 28.70 946,216 -0.04(-0.12%)
Oct 04, 2004 29.05 29.06 28.64 28.74 1,560,413 -0.18(-0.61%)
Oct 01, 2004 28.70 28.91 28.49 28.91 1,614,107 +0.34(+1.20%)
Sep 30, 2004 28.55 28.69 28.39 28.57 2,338,550 +0.04(+0.15%)
Sep 29, 2004 28.16 28.53 28.05 28.53 1,340,210 +0.17(+0.59%)
Sep 28, 2004 28.15 28.40 28.02 28.36 1,014,190 +0.13(+0.47%)
Sep 27, 2004 28.43 28.49 28.16 28.23 1,150,139 -0.38(-1.32%)
Sep 24, 2004 28.71 28.79 28.55 28.61 1,530,710 -0.13(-0.44%)
Sep 23, 2004 29.12 29.38 28.73 28.73 1,559,271 -0.72(-2.45%)
Sep 22, 2004 29.59 29.64 29.33 29.45 1,165,419 -0.30(-1.01%)
Sep 21, 2004 29.36 29.79 29.27 29.75 1,434,746 +0.39(+1.34%)
Sep 20, 2004 29.64 29.69 29.17 29.36 1,103,728 -0.29(-0.97%)
Sep 17, 2004 29.47 29.66 29.33 29.65 1,160,421 +0.36(+1.22%)
Sep 16, 2004 29.25 29.45 29.16 29.29 1,040,894 -0.04(-0.12%)
Sep 15, 2004 29.50 29.57 29.13 29.33 979,632 -0.16(-0.55%)
Sep 14, 2004 29.50 29.78 29.25 29.49 1,141,285 -0.31(-1.03%)
Sep 13, 2004 29.80 29.89 29.59 29.80 1,004,337 -0.04(-0.12%)
Sep 10, 2004 29.73 29.87 29.52 29.83 546,223 +0.06(+0.21%)
Sep 09, 2004 29.80 29.93 29.52 29.77 720,872 +0.01(+0.02%)
Sep 08, 2004 30.24 30.31 29.73 29.76 1,051,462 -0.52(-1.71%)
Sep 07, 2004 30.07 30.36 29.89 30.28 1,225,968 +0.37(+1.24%)
Sep 03, 2004 30.06 30.08 29.75 29.91 764,855 -0.12(-0.40%)
Sep 02, 2004 30.01 30.13 29.61 30.03 1,107,012 +0.10(+0.33%)
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.