Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 59.75 59.76 59.00 59.73 674,700 -0.05(-0.08%)
Nov 29, 2004 59.60 60.06 58.90 59.78 691,300 +0.26(+0.44%)
Nov 26, 2004 59.05 59.71 59.05 59.52 226,100 +0.09(+0.15%)
Nov 24, 2004 58.99 59.59 58.75 59.43 1,026,400 +0.28(+0.47%)
Nov 23, 2004 57.00 59.23 57.00 59.15 2,488,000 +1.78(+3.10%)
Nov 22, 2004 56.62 57.41 56.22 57.37 837,600 +0.50(+0.88%)
Nov 19, 2004 57.23 57.46 56.70 56.87 536,100 -0.21(-0.37%)
Nov 18, 2004 56.98 57.32 56.91 57.08 1,537,900 -0.10(-0.17%)
Nov 17, 2004 57.00 57.65 56.96 57.18 1,063,200 +0.39(+0.69%)
Nov 16, 2004 57.40 57.45 56.72 56.79 809,900 -0.76(-1.32%)
Nov 15, 2004 57.49 58.00 57.43 57.55 968,300 +0.16(+0.28%)
Nov 12, 2004 57.34 57.47 56.80 57.39 762,200 +0.00(+0.00%)
Nov 11, 2004 57.15 57.50 57.15 57.39 687,400 +0.24(+0.42%)
Nov 10, 2004 57.39 57.53 56.74 57.15 749,500 -0.29(-0.50%)
Nov 09, 2004 57.32 57.53 57.10 57.44 1,228,900 +0.20(+0.35%)
Nov 08, 2004 57.10 57.33 57.10 57.24 976,000 +0.05(+0.09%)
Nov 05, 2004 57.00 57.53 57.00 57.19 948,100 +0.11(+0.19%)
Nov 04, 2004 56.23 57.29 56.15 57.08 1,177,300 +0.45(+0.79%)
Nov 03, 2004 57.00 57.51 56.37 56.63 1,091,000 -0.37(-0.65%)
Nov 02, 2004 55.00 57.53 54.96 57.00 1,816,800 +1.74(+3.15%)
Nov 01, 2004 55.00 55.99 51.65 55.26 2,579,700 -1.09(-1.93%)
Oct 29, 2004 54.76 56.58 54.60 56.35 1,819,800 +2.49(+4.62%)
Oct 28, 2004 52.78 54.35 52.42 53.86 823,400 +1.09(+2.07%)
Oct 27, 2004 52.57 53.10 52.40 52.77 889,800 -0.20(-0.38%)
Oct 26, 2004 52.99 53.06 52.30 52.97 417,600 +0.01(+0.02%)
Oct 25, 2004 52.90 53.30 52.80 52.96 472,500 -0.31(-0.58%)
Oct 22, 2004 53.51 53.77 53.24 53.27 497,900 -0.14(-0.26%)
Oct 21, 2004 53.81 53.84 53.35 53.41 897,700 -0.53(-0.98%)
Oct 20, 2004 54.00 54.68 53.78 53.94 617,000 -0.46(-0.85%)
Oct 19, 2004 53.65 55.00 53.65 54.40 1,071,500 +0.39(+0.72%)
Oct 18, 2004 52.50 54.02 52.47 54.01 581,900 +1.36(+2.58%)
Oct 15, 2004 52.95 52.96 52.25 52.65 586,800 -0.34(-0.64%)
Oct 14, 2004 52.20 53.00 52.15 52.99 994,700 +0.79(+1.51%)
Oct 13, 2004 52.10 53.86 51.90 52.20 1,820,300 +0.20(+0.38%)
Oct 12, 2004 51.50 52.07 50.22 52.00 2,864,700 +3.08(+6.30%)
Oct 11, 2004 48.57 49.06 48.37 48.92 612,100 +0.10(+0.20%)
Oct 08, 2004 49.40 49.50 48.39 48.82 380,400 -0.73(-1.47%)
Oct 07, 2004 50.04 50.59 49.48 49.55 273,600 -0.41(-0.82%)
Oct 06, 2004 49.86 50.00 49.55 49.96 1,055,600 +0.11(+0.22%)
Oct 05, 2004 50.74 50.74 49.76 49.85 658,300 -1.09(-2.14%)
Oct 04, 2004 50.78 51.75 50.75 50.94 633,000 +0.25(+0.49%)
Oct 01, 2004 49.59 50.95 49.59 50.69 705,700 +1.10(+2.22%)
Sep 30, 2004 49.50 49.77 49.33 49.59 1,309,200 +0.09(+0.18%)
Sep 29, 2004 49.37 49.86 49.34 49.50 511,900 +0.19(+0.39%)
Sep 28, 2004 49.57 49.85 49.20 49.31 434,300 -0.44(-0.88%)
Sep 27, 2004 49.00 50.17 48.73 49.75 611,500 +0.73(+1.49%)
Sep 24, 2004 49.23 49.84 48.95 49.02 323,400 -0.06(-0.12%)
Sep 23, 2004 49.50 49.65 49.07 49.08 528,500 -0.58(-1.17%)
Sep 22, 2004 50.27 50.70 49.65 49.66 607,900 -1.11(-2.19%)
Sep 21, 2004 49.70 50.92 49.57 50.77 649,100 +1.30(+2.63%)
Sep 20, 2004 48.77 50.20 48.70 49.47 624,900 +0.50(+1.02%)
Sep 17, 2004 48.55 49.00 47.90 48.97 584,700 +0.82(+1.70%)
Sep 16, 2004 47.25 48.18 47.25 48.15 412,000 +1.06(+2.25%)
Sep 15, 2004 47.67 47.73 46.95 47.09 342,700 -0.73(-1.53%)
Sep 14, 2004 47.14 47.95 47.04 47.82 400,700 +0.08(+0.17%)
Sep 13, 2004 47.87 48.18 47.59 47.74 453,700 -0.33(-0.69%)
Sep 10, 2004 46.87 48.29 46.74 48.07 588,100 +0.95(+2.02%)
Sep 09, 2004 45.82 47.62 45.79 47.12 691,600 +1.24(+2.70%)
Sep 08, 2004 45.51 46.04 45.51 45.88 511,200 +0.17(+0.37%)
Sep 07, 2004 45.00 46.02 45.00 45.71 474,100 +0.84(+1.87%)
Sep 03, 2004 45.15 45.20 44.43 44.87 331,300 -0.43(-0.95%)
Sep 02, 2004 44.68 45.34 44.21 45.30 431,200 +0.52(+1.16%)
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.