Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 51.73 51.98 51.52 51.67 961,800 -0.21(-0.40%)
Dec 30, 2004 52.17 52.38 51.88 51.88 911,400 -0.10(-0.19%)
Dec 29, 2004 52.59 52.59 51.63 51.98 1,168,700 -0.39(-0.74%)
Dec 28, 2004 52.48 52.60 52.15 52.37 1,235,300 +0.23(+0.45%)
Dec 27, 2004 52.88 53.14 52.13 52.13 1,769,800 -0.62(-1.18%)
Dec 23, 2004 52.70 53.02 52.70 52.76 1,652,200 +0.25(+0.49%)
Dec 22, 2004 51.70 52.60 51.63 52.51 1,885,300 +0.58(+1.12%)
Dec 21, 2004 51.83 52.26 51.65 51.92 2,357,800 +0.10(+0.20%)
Dec 20, 2004 52.25 52.48 51.76 51.82 1,796,000 -0.13(-0.25%)
Dec 17, 2004 51.00 52.17 50.92 51.95 4,106,700 +0.95(+1.86%)
Dec 16, 2004 50.95 51.20 50.76 51.00 2,863,100 -0.20(-0.39%)
Dec 15, 2004 51.35 51.70 51.00 51.20 2,651,800 -0.30(-0.58%)
Dec 14, 2004 51.44 51.67 51.27 51.50 2,111,100 +0.06(+0.13%)
Dec 13, 2004 50.84 51.52 50.54 51.44 2,581,000 +0.92(+1.82%)
Dec 10, 2004 50.12 50.63 49.99 50.52 2,477,500 +0.79(+1.59%)
Dec 09, 2004 49.09 49.85 48.76 49.73 2,759,700 +0.63(+1.28%)
Dec 08, 2004 48.33 49.40 48.33 49.09 2,321,700 +0.77(+1.59%)
Dec 07, 2004 49.00 49.26 48.33 48.33 2,102,300 -0.67(-1.38%)
Dec 06, 2004 49.22 49.30 48.88 49.00 1,468,400 -0.22(-0.44%)
Dec 03, 2004 49.35 49.48 48.99 49.22 1,783,600 -0.35(-0.71%)
Dec 02, 2004 49.55 49.99 49.34 49.56 2,674,800 -0.51(-1.02%)
Dec 01, 2004 49.00 50.09 48.65 50.08 3,216,900 +1.29(+2.63%)
Nov 30, 2004 48.55 48.84 48.40 48.79 2,015,400 +0.16(+0.34%)
Nov 29, 2004 48.62 48.88 48.13 48.62 3,071,700 +0.06(+0.12%)
Nov 26, 2004 48.67 48.77 48.50 48.56 821,200 -0.11(-0.22%)
Nov 24, 2004 48.73 48.92 48.44 48.67 1,646,700 +0.07(+0.14%)
Nov 23, 2004 48.62 48.70 48.26 48.60 2,526,100 -0.02(-0.03%)
Nov 22, 2004 48.70 48.73 48.46 48.62 1,844,200 -0.02(-0.03%)
Nov 19, 2004 48.83 48.94 48.48 48.63 1,829,000 -0.23(-0.47%)
Nov 18, 2004 48.88 48.98 48.61 48.86 1,480,300 +0.18(+0.37%)
Nov 17, 2004 48.88 49.09 48.51 48.68 1,944,800 -0.02(-0.04%)
Nov 16, 2004 48.99 48.99 48.54 48.70 1,350,300 -0.29(-0.59%)
Nov 15, 2004 48.92 49.08 48.65 48.99 1,402,700 +0.12(+0.24%)
Nov 12, 2004 48.70 48.97 48.67 48.88 2,190,600 +0.13(+0.28%)
Nov 11, 2004 49.12 49.12 48.70 48.74 2,665,000 -0.07(-0.14%)
Nov 10, 2004 48.92 49.10 48.66 48.81 1,870,700 +0.21(+0.42%)
Nov 09, 2004 48.60 48.90 48.45 48.60 1,830,400 +0.01(+0.02%)
Nov 08, 2004 48.62 48.70 48.38 48.59 1,540,300 -0.03(-0.06%)
Nov 05, 2004 48.00 48.75 47.90 48.62 2,403,200 +0.65(+1.35%)
Nov 04, 2004 47.49 48.01 47.28 47.98 1,917,900 +0.47(+0.99%)
Nov 03, 2004 47.27 47.88 47.27 47.51 2,583,600 +0.77(+1.65%)
Nov 02, 2004 47.40 47.52 46.63 46.73 2,838,900 -0.66(-1.40%)
Nov 01, 2004 46.50 47.48 46.41 47.40 2,692,400 +0.99(+2.13%)
Oct 29, 2004 46.12 46.55 45.88 46.41 1,831,400 +0.38(+0.81%)
Oct 28, 2004 46.40 46.52 45.90 46.03 2,557,800 -0.42(-0.89%)
Oct 27, 2004 46.20 46.70 45.98 46.45 2,219,600 +0.15(+0.32%)
Oct 26, 2004 45.83 46.33 45.65 46.30 1,733,900 +0.46(+1.01%)
Oct 25, 2004 45.45 46.24 45.42 45.84 2,070,200 +0.34(+0.74%)
Oct 22, 2004 45.52 45.72 45.27 45.50 1,987,000 -0.02(-0.04%)
Oct 21, 2004 44.95 45.75 44.70 45.52 2,746,700 +0.57(+1.27%)
Oct 20, 2004 45.02 45.64 44.24 44.95 3,781,900 -0.07(-0.17%)
Oct 19, 2004 44.98 45.78 44.66 45.02 2,437,800 +0.02(+0.06%)
Oct 18, 2004 45.73 45.73 44.44 45.00 3,093,100 -0.84(-1.82%)
Oct 15, 2004 45.36 45.96 45.34 45.84 1,809,700 +0.48(+1.06%)
Oct 14, 2004 45.27 45.71 44.92 45.35 1,717,600 +0.10(+0.23%)
Oct 13, 2004 46.40 46.72 44.80 45.25 2,227,900 -0.91(-1.97%)
Oct 12, 2004 46.00 46.35 45.84 46.16 1,182,700 +0.02(+0.05%)
Oct 11, 2004 46.43 46.47 46.09 46.13 974,400 -0.08(-0.17%)
Oct 08, 2004 46.17 46.52 46.01 46.22 1,511,100 +0.02(+0.03%)
Oct 07, 2004 46.67 46.74 46.09 46.20 1,365,800 -0.66(-1.41%)
Oct 06, 2004 46.88 46.90 46.37 46.86 1,455,800 -0.02(-0.04%)
Oct 05, 2004 47.09 47.09 46.84 46.88 1,086,700 -0.39(-0.84%)
Oct 04, 2004 47.62 48.20 47.20 47.27 1,648,000 -0.14(-0.30%)
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.