Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 37.55 37.55 37.18 37.32 589,896 +0.39(+1.06%)
Dec 30, 2004 36.73 36.95 36.62 36.92 431,720 +0.10(+0.26%)
Dec 29, 2004 36.64 36.83 36.57 36.83 595,012 -0.15(-0.41%)
Dec 28, 2004 36.78 37.12 36.78 36.98 544,375 +0.20(+0.55%)
Dec 27, 2004 36.49 36.83 36.45 36.78 446,129 +0.43(+1.19%)
Dec 23, 2004 36.30 36.47 36.29 36.35 352,267 +0.10(+0.26%)
Dec 22, 2004 36.10 36.29 36.01 36.25 604,513 -0.19(-0.53%)
Dec 21, 2004 36.18 36.57 36.18 36.44 490,815 +0.23(+0.63%)
Dec 20, 2004 36.28 36.40 36.17 36.21 397,475 +0.16(+0.45%)
Dec 17, 2004 36.03 36.11 35.77 36.05 446,651 -0.13(-0.37%)
Dec 16, 2004 36.38 36.39 36.01 36.19 559,410 -0.10(-0.26%)
Dec 15, 2004 36.38 36.63 36.21 36.28 1,151,812 +0.21(+0.58%)
Dec 14, 2004 35.77 36.33 35.76 36.07 2,330,875 +0.03(+0.08%)
Dec 13, 2004 35.06 36.18 35.06 36.04 2,021,310 +1.46(+4.21%)
Dec 10, 2004 34.24 34.72 34.24 34.59 771,146 -0.33(-0.93%)
Dec 09, 2004 34.91 35.08 34.57 34.91 1,722,603 -0.14(-0.41%)
Dec 08, 2004 34.86 35.29 34.86 35.06 946,549 +0.39(+1.13%)
Dec 07, 2004 34.72 34.90 34.53 34.66 754,859 -0.54(-1.52%)
Dec 06, 2004 35.21 35.33 35.05 35.20 334,936 -0.01(-0.03%)
Dec 03, 2004 35.15 35.29 35.05 35.21 496,557 +0.31(+0.88%)
Dec 02, 2004 35.01 35.03 34.82 34.90 560,558 -0.20(-0.57%)
Dec 01, 2004 34.34 35.10 34.34 35.10 647,111 +0.28(+0.80%)
Nov 30, 2004 35.04 35.04 34.72 34.83 549,700 -0.01(-0.03%)
Nov 29, 2004 35.06 35.25 34.83 34.84 701,507 +0.38(+1.11%)
Nov 26, 2004 34.10 34.61 34.10 34.45 185,739 +0.05(+0.14%)
Nov 24, 2004 34.43 34.61 34.36 34.40 457,509 +0.09(+0.25%)
Nov 23, 2004 34.36 34.48 34.06 34.32 336,084 -0.17(-0.50%)
Nov 22, 2004 34.27 34.54 34.04 34.49 377,742 -0.12(-0.36%)
Nov 19, 2004 34.65 34.94 34.54 34.61 330,968 -0.13(-0.39%)
Nov 18, 2004 34.59 34.87 34.55 34.75 316,978 +0.08(+0.22%)
Nov 17, 2004 34.17 34.95 34.17 34.67 485,072 +0.30(+0.86%)
Nov 16, 2004 34.48 34.49 34.16 34.38 367,302 -0.37(-1.08%)
Nov 15, 2004 34.48 34.78 34.48 34.75 454,272 +0.27(+0.78%)
Nov 12, 2004 34.34 34.57 34.12 34.48 364,692 +0.58(+1.72%)
Nov 11, 2004 33.71 34.15 33.62 33.90 890,900 +0.32(+0.94%)
Nov 10, 2004 33.67 33.67 33.38 33.58 753,815 -0.40(-1.18%)
Nov 09, 2004 33.81 33.98 33.75 33.98 841,307 -0.37(-1.09%)
Nov 08, 2004 34.17 34.52 34.01 34.36 316,456 -0.31(-0.88%)
Nov 05, 2004 34.58 34.93 34.48 34.66 533,412 +0.50(+1.46%)
Nov 04, 2004 33.62 34.22 33.61 34.16 501,568 +0.49(+1.45%)
Nov 03, 2004 33.76 34.05 33.63 33.68 567,762 +0.17(+0.51%)
Nov 02, 2004 33.14 33.62 33.09 33.50 360,828 +0.19(+0.58%)
Nov 01, 2004 33.17 33.37 33.04 33.31 162,143 -0.07(-0.20%)
Oct 29, 2004 33.14 33.49 33.11 33.38 417,417 +0.35(+1.07%)
Oct 28, 2004 33.53 33.56 33.00 33.02 698,479 -0.53(-1.57%)
Oct 27, 2004 32.95 33.64 32.88 33.55 487,578 +0.55(+1.65%)
Oct 26, 2004 32.93 33.12 32.81 33.01 259,659 +0.17(+0.53%)
Oct 25, 2004 32.79 33.04 32.77 32.83 205,158 +0.10(+0.29%)
Oct 22, 2004 32.79 32.96 32.72 32.74 278,765 -0.04(-0.12%)
Oct 21, 2004 32.52 32.85 32.50 32.78 389,749 +0.16(+0.50%)
Oct 20, 2004 32.56 32.65 32.37 32.61 316,142 -0.18(-0.55%)
Oct 19, 2004 32.80 33.04 32.79 32.79 517,960 +0.14(+0.44%)
Oct 18, 2004 32.51 32.71 32.34 32.65 309,669 +0.03(+0.09%)
Oct 15, 2004 32.66 32.75 32.57 32.62 319,170 +0.04(+0.12%)
Oct 14, 2004 32.91 32.92 32.51 32.58 485,594 -0.38(-1.16%)
Oct 13, 2004 33.19 33.21 32.87 32.97 460,328 -0.35(-1.06%)
Oct 12, 2004 33.14 33.36 33.04 33.32 703,491 -0.34(-1.02%)
Oct 11, 2004 33.69 33.89 33.67 33.67 352,894 +0.08(+0.23%)
Oct 08, 2004 33.60 33.91 33.59 33.59 397,162 +0.12(+0.37%)
Oct 07, 2004 33.77 33.78 33.44 33.47 367,093 -0.30(-0.88%)
Oct 06, 2004 33.43 33.78 33.35 33.76 320,841 +0.34(+1.00%)
Oct 05, 2004 33.81 33.81 33.37 33.43 564,630 -0.29(-0.85%)
Oct 04, 2004 33.71 33.78 33.48 33.71 986,119 +0.44(+1.32%)
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.