Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 38.18 38.20 37.38 37.76 624,700 -0.35(-0.92%)
Nov 29, 2004 38.37 38.59 38.03 38.11 426,400 +0.21(+0.55%)
Nov 26, 2004 37.66 38.07 37.61 37.90 177,400 +0.29(+0.77%)
Nov 24, 2004 37.67 37.78 37.28 37.61 571,600 +0.05(+0.13%)
Nov 23, 2004 37.66 37.82 37.40 37.56 897,900 -0.08(-0.21%)
Nov 22, 2004 37.43 37.66 37.28 37.64 557,200 +0.01(+0.03%)
Nov 19, 2004 38.03 38.06 37.51 37.63 654,100 -0.59(-1.54%)
Nov 18, 2004 38.46 38.67 38.17 38.22 731,800 -0.71(-1.82%)
Nov 17, 2004 38.71 39.19 38.58 38.93 1,145,200 +0.69(+1.80%)
Nov 16, 2004 38.40 38.46 38.08 38.24 647,200 -0.36(-0.93%)
Nov 15, 2004 38.60 38.75 38.44 38.60 1,153,400 -0.13(-0.34%)
Nov 12, 2004 38.45 38.79 38.16 38.73 776,600 +0.33(+0.86%)
Nov 11, 2004 37.96 38.57 37.95 38.40 1,408,600 +0.60(+1.59%)
Nov 10, 2004 37.89 38.17 37.70 37.80 2,715,800 -0.40(-1.05%)
Nov 09, 2004 37.54 38.51 37.30 38.20 3,558,000 +0.07(+0.18%)
Nov 08, 2004 38.08 38.47 38.00 38.13 765,600 -0.82(-2.11%)
Nov 05, 2004 38.17 39.25 38.17 38.95 1,419,100 +1.43(+3.81%)
Nov 04, 2004 37.39 37.57 36.96 37.52 530,400 +0.73(+1.98%)
Nov 03, 2004 37.01 37.07 36.66 36.79 957,900 -0.36(-0.97%)
Nov 02, 2004 36.92 37.66 36.91 37.15 497,900 +0.63(+1.73%)
Nov 01, 2004 36.54 36.72 36.42 36.52 674,500 +0.02(+0.05%)
Oct 29, 2004 36.79 37.05 36.45 36.50 384,500 -0.44(-1.19%)
Oct 28, 2004 36.71 37.17 36.55 36.94 398,800 +0.23(+0.63%)
Oct 27, 2004 36.00 36.74 35.91 36.71 954,500 +1.16(+3.26%)
Oct 26, 2004 35.38 35.65 35.12 35.55 347,100 +0.30(+0.85%)
Oct 25, 2004 35.39 35.50 35.07 35.25 191,300 -0.39(-1.09%)
Oct 22, 2004 36.00 36.02 35.63 35.64 484,300 -0.21(-0.59%)
Oct 21, 2004 35.76 35.99 35.67 35.85 522,000 -0.30(-0.83%)
Oct 20, 2004 36.16 36.17 35.86 36.15 602,400 +0.21(+0.58%)
Oct 19, 2004 36.11 36.22 35.89 35.94 388,300 +0.30(+0.84%)
Oct 18, 2004 35.69 35.83 35.44 35.64 538,800 -0.31(-0.86%)
Oct 15, 2004 35.74 36.21 35.60 35.95 669,000 +0.74(+2.10%)
Oct 14, 2004 35.37 35.48 35.13 35.21 998,400 -0.42(-1.18%)
Oct 13, 2004 35.46 35.63 35.29 35.63 359,700 +0.43(+1.22%)
Oct 12, 2004 35.06 35.32 34.81 35.20 554,200 -0.52(-1.46%)
Oct 11, 2004 35.65 35.80 35.57 35.72 637,500 -0.06(-0.17%)
Oct 08, 2004 35.62 35.99 35.59 35.78 300,400 -0.03(-0.08%)
Oct 07, 2004 36.26 36.33 35.52 35.81 705,400 -0.62(-1.70%)
Oct 06, 2004 36.36 36.53 36.25 36.43 1,141,600 -0.71(-1.91%)
Oct 05, 2004 36.66 37.36 36.65 37.14 706,100 +0.36(+0.98%)
Oct 04, 2004 36.77 36.88 36.65 36.78 359,800 -0.13(-0.35%)
Oct 01, 2004 36.25 36.93 36.20 36.91 689,800 +0.30(+0.82%)
Sep 30, 2004 36.80 36.94 36.02 36.61 1,405,300 +0.11(+0.30%)
Sep 29, 2004 36.23 36.55 36.14 36.50 803,800 +0.54(+1.50%)
Sep 28, 2004 35.88 36.00 35.60 35.96 753,200 +0.72(+2.04%)
Sep 27, 2004 34.95 35.60 34.91 35.24 457,600 +0.35(+1.00%)
Sep 24, 2004 35.09 35.14 34.80 34.89 720,000 -0.17(-0.48%)
Sep 23, 2004 34.96 35.18 34.91 35.06 789,800 -0.04(-0.11%)
Sep 22, 2004 35.03 35.27 34.96 35.10 630,200 -0.35(-0.99%)
Sep 21, 2004 34.99 35.45 34.97 35.45 582,500 +0.62(+1.78%)
Sep 20, 2004 34.72 34.98 34.63 34.83 527,600 -0.23(-0.66%)
Sep 17, 2004 35.00 35.08 34.84 35.06 332,000 +0.16(+0.46%)
Sep 16, 2004 34.73 34.94 34.65 34.90 180,300 +0.05(+0.14%)
Sep 15, 2004 34.84 34.86 34.74 34.85 783,000 -0.40(-1.13%)
Sep 14, 2004 34.90 35.29 34.90 35.25 626,600 +0.54(+1.56%)
Sep 13, 2004 34.79 34.98 34.69 34.71 452,700 -0.04(-0.12%)
Sep 10, 2004 34.62 34.80 34.59 34.75 540,300 +0.42(+1.22%)
Sep 09, 2004 34.10 34.38 34.08 34.33 1,058,800 +0.07(+0.20%)
Sep 08, 2004 33.81 34.29 33.72 34.26 933,400 +0.15(+0.44%)
Sep 07, 2004 34.18 34.26 33.83 34.11 1,286,400 -1.18(-3.34%)
Sep 03, 2004 34.97 35.42 34.94 35.29 672,400 -0.06(-0.17%)
Sep 02, 2004 34.96 35.39 34.88 35.35 567,500 -0.13(-0.37%)
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.