Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.26 33.77 32.74 32.79 2,955,600 -0.71(-2.12%)
Nov 29, 2004 33.55 33.83 33.31 33.50 1,553,500 +0.04(+0.12%)
Nov 26, 2004 33.40 33.82 33.37 33.46 338,900 -0.07(-0.21%)
Nov 24, 2004 33.32 33.60 33.13 33.53 2,063,500 +0.36(+1.09%)
Nov 23, 2004 33.26 33.39 32.67 33.17 1,321,700 -0.14(-0.42%)
Nov 22, 2004 32.62 33.48 32.55 33.31 2,194,200 +0.66(+2.02%)
Nov 19, 2004 33.17 33.64 32.53 32.65 2,370,200 -0.48(-1.45%)
Nov 18, 2004 32.99 33.18 32.72 33.13 1,231,000 +0.01(+0.03%)
Nov 17, 2004 32.80 33.18 32.75 33.12 2,745,300 +0.37(+1.13%)
Nov 16, 2004 32.80 32.91 32.40 32.75 2,222,100 -0.03(-0.09%)
Nov 15, 2004 32.34 32.78 32.25 32.78 2,368,600 +0.33(+1.02%)
Nov 12, 2004 31.82 32.52 31.68 32.45 2,988,300 +0.54(+1.68%)
Nov 11, 2004 31.35 31.97 31.32 31.91 3,041,700 +0.51(+1.64%)
Nov 10, 2004 30.70 31.55 30.60 31.40 3,777,000 +0.69(+2.25%)
Nov 09, 2004 30.70 30.77 30.01 30.71 6,586,200 +0.69(+2.30%)
Nov 08, 2004 30.19 30.45 29.92 30.02 2,539,400 -0.28(-0.92%)
Nov 05, 2004 30.42 30.48 30.16 30.30 1,583,100 +0.03(+0.10%)
Nov 04, 2004 30.13 30.50 29.75 30.27 3,096,500 +0.02(+0.07%)
Nov 03, 2004 30.92 30.93 29.83 30.25 4,991,500 -0.34(-1.11%)
Nov 02, 2004 31.69 31.96 30.48 30.59 4,950,700 -1.03(-3.26%)
Nov 01, 2004 31.64 32.09 31.52 31.62 1,402,900 +0.00(+0.00%)
Oct 29, 2004 31.86 31.99 31.58 31.62 1,867,100 -0.13(-0.41%)
Oct 28, 2004 32.24 32.50 31.56 31.75 1,984,000 -0.47(-1.46%)
Oct 27, 2004 32.19 32.34 31.68 32.22 1,799,200 +0.10(+0.31%)
Oct 26, 2004 31.93 32.30 31.78 32.12 1,168,100 +0.27(+0.85%)
Oct 25, 2004 32.24 32.33 31.65 31.85 1,607,900 -0.30(-0.93%)
Oct 22, 2004 32.61 32.91 32.09 32.15 1,498,200 -0.42(-1.29%)
Oct 21, 2004 32.56 32.72 31.53 32.57 2,879,200 -0.62(-1.87%)
Oct 20, 2004 32.79 33.71 32.77 33.19 2,388,800 +0.30(+0.91%)
Oct 19, 2004 32.96 33.20 32.79 32.89 1,662,900 +0.10(+0.30%)
Oct 18, 2004 33.00 33.05 32.57 32.79 1,409,600 -0.14(-0.43%)
Oct 15, 2004 32.91 33.41 32.91 32.93 1,318,200 -0.10(-0.30%)
Oct 14, 2004 33.44 33.67 32.76 33.03 1,773,800 -0.41(-1.23%)
Oct 13, 2004 33.53 33.89 33.39 33.44 2,431,000 -0.05(-0.15%)
Oct 12, 2004 32.90 33.71 32.30 33.49 3,023,700 +0.32(+0.96%)
Oct 11, 2004 31.85 33.28 31.84 33.17 3,801,600 +1.46(+4.60%)
Oct 08, 2004 31.50 32.11 31.29 31.71 1,921,400 +0.12(+0.38%)
Oct 07, 2004 31.96 32.30 31.59 31.59 1,501,000 -0.41(-1.28%)
Oct 06, 2004 31.70 32.15 31.56 32.00 2,057,400 +0.22(+0.69%)
Oct 05, 2004 31.63 31.92 31.57 31.78 1,528,600 +0.21(+0.67%)
Oct 04, 2004 31.62 32.32 31.55 31.57 1,671,200 -0.17(-0.54%)
Oct 01, 2004 31.26 31.79 31.17 31.74 2,621,600 +0.62(+1.99%)
Sep 30, 2004 31.15 31.30 30.82 31.12 1,876,700 -0.13(-0.42%)
Sep 29, 2004 31.31 31.50 31.13 31.25 1,208,100 -0.16(-0.51%)
Sep 28, 2004 31.78 31.90 31.25 31.41 1,730,600 -0.34(-1.07%)
Sep 27, 2004 31.66 31.91 31.62 31.75 1,778,900 -0.14(-0.44%)
Sep 24, 2004 31.41 32.19 31.33 31.89 1,979,700 +0.56(+1.79%)
Sep 23, 2004 30.99 31.61 30.94 31.33 2,282,700 +0.44(+1.42%)
Sep 22, 2004 31.02 31.15 30.55 30.89 2,063,100 -0.34(-1.09%)
Sep 21, 2004 30.77 31.34 30.71 31.23 1,594,600 +0.42(+1.36%)
Sep 20, 2004 31.10 31.28 30.70 30.81 1,457,300 -0.48(-1.53%)
Sep 17, 2004 31.54 31.81 31.26 31.29 2,217,000 -0.10(-0.32%)
Sep 16, 2004 31.89 31.90 31.31 31.39 2,245,000 -0.40(-1.26%)
Sep 15, 2004 31.80 31.97 31.46 31.79 1,687,900 -0.03(-0.09%)
Sep 14, 2004 31.84 31.94 31.41 31.82 1,309,900 +0.08(+0.25%)
Sep 13, 2004 31.62 31.91 31.11 31.74 1,374,500 +0.21(+0.67%)
Sep 10, 2004 31.25 31.60 30.99 31.53 1,636,400 +0.20(+0.64%)
Sep 09, 2004 31.25 31.43 31.06 31.33 2,317,900 +0.21(+0.67%)
Sep 08, 2004 30.90 31.32 30.65 31.12 1,121,500 +0.25(+0.81%)
Sep 07, 2004 30.92 31.20 30.69 30.87 2,290,100 +0.20(+0.65%)
Sep 03, 2004 30.95 31.16 30.20 30.67 1,323,900 -0.34(-1.10%)
Sep 02, 2004 30.84 31.10 30.59 31.01 976,500 +0.33(+1.08%)
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.