Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.86 24.92 24.73 24.73 3,123,632 -0.14(-0.56%)
Dec 30, 2004 24.88 24.99 24.80 24.87 2,829,641 -0.08(-0.32%)
Dec 29, 2004 24.77 25.00 24.77 24.95 4,120,607 +0.04(+0.15%)
Dec 28, 2004 24.92 25.03 24.87 24.91 3,611,021 +0.08(+0.31%)
Dec 27, 2004 24.89 24.99 24.78 24.84 3,317,974 -0.10(-0.39%)
Dec 23, 2004 24.69 24.98 24.68 24.93 4,022,846 +0.04(+0.17%)
Dec 22, 2004 25.00 25.04 24.74 24.89 4,595,008 -0.11(-0.42%)
Dec 21, 2004 24.93 25.04 24.80 25.00 4,562,185 +0.10(+0.41%)
Dec 20, 2004 24.96 25.04 24.88 24.90 4,323,213 +0.18(+0.74%)
Dec 17, 2004 24.60 24.75 24.55 24.71 4,861,844 +0.07(+0.28%)
Dec 16, 2004 24.96 24.99 24.57 24.65 6,499,697 -0.51(-2.02%)
Dec 15, 2004 25.00 25.19 24.88 25.15 5,563,646 +0.15(+0.59%)
Dec 14, 2004 24.85 25.02 24.84 25.01 4,417,668 -0.04(-0.15%)
Dec 13, 2004 24.71 25.05 24.69 25.04 8,188,083 +0.33(+1.34%)
Dec 10, 2004 24.88 24.96 24.69 24.71 5,979,957 -0.34(-1.35%)
Dec 09, 2004 24.90 25.11 24.76 25.05 5,218,412 +0.03(+0.10%)
Dec 08, 2004 24.72 25.03 24.53 25.03 8,901,456 -0.07(-0.27%)
Dec 07, 2004 25.58 25.62 25.07 25.10 6,458,136 -0.27(-1.07%)
Dec 06, 2004 25.39 25.42 25.26 25.37 7,171,981 +0.22(+0.86%)
Dec 03, 2004 25.15 25.26 25.04 25.15 7,473,766 +0.08(+0.32%)
Dec 02, 2004 25.50 25.51 25.07 25.07 9,669,613 -0.73(-2.82%)
Dec 01, 2004 26.13 26.22 25.75 25.80 10,259,721 -0.18(-0.70%)
Nov 30, 2004 26.07 26.13 25.92 25.98 4,373,747 -0.05(-0.20%)
Nov 29, 2004 26.24 26.30 25.91 26.03 7,042,106 -0.08(-0.31%)
Nov 26, 2004 26.04 26.15 26.02 26.11 2,554,776 +0.36(+1.41%)
Nov 24, 2004 25.68 25.82 25.62 25.75 6,127,543 +0.22(+0.88%)
Nov 23, 2004 25.52 25.62 25.47 25.52 5,641,099 +0.12(+0.47%)
Nov 22, 2004 25.29 25.48 25.25 25.40 6,894,519 +0.01(+0.05%)
Nov 19, 2004 25.43 25.47 25.36 25.39 7,597,030 +0.13(+0.50%)
Nov 18, 2004 25.24 25.29 25.08 25.26 4,961,258 -0.02(-0.07%)
Nov 17, 2004 25.18 25.30 25.09 25.28 5,781,837 +0.31(+1.25%)
Nov 16, 2004 25.18 25.21 24.90 24.97 7,349,085 -0.14(-0.57%)
Nov 15, 2004 25.33 25.34 25.00 25.11 8,844,547 -0.26(-1.03%)
Nov 12, 2004 24.78 25.39 24.78 25.38 5,480,289 +0.42(+1.70%)
Nov 11, 2004 24.90 24.99 24.83 24.95 6,474,430 -0.08(-0.34%)
Nov 10, 2004 24.90 25.10 24.76 25.04 5,847,011 -0.01(-0.05%)
Nov 09, 2004 25.17 25.25 25.02 25.05 6,856,501 -0.17(-0.66%)
Nov 08, 2004 25.32 25.35 25.12 25.21 6,893,811 -0.01(-0.05%)
Nov 05, 2004 25.21 25.40 25.16 25.23 9,498,649 -0.22(-0.88%)
Nov 04, 2004 25.18 25.47 25.18 25.45 10,801,658 +0.35(+1.38%)
Nov 03, 2004 25.16 25.18 24.85 25.10 9,294,153 +0.54(+2.21%)
Nov 02, 2004 24.83 24.96 24.55 24.56 6,847,528 -0.18(-0.72%)
Nov 01, 2004 24.99 25.04 24.66 24.74 11,126,111 +0.07(+0.29%)
Oct 29, 2004 24.55 24.68 24.44 24.67 7,355,697 +0.27(+1.09%)
Oct 28, 2004 24.41 24.73 24.30 24.40 9,197,573 -0.43(-1.74%)
Oct 27, 2004 25.24 25.24 24.69 24.83 10,869,193 -0.12(-0.49%)
Oct 26, 2004 24.93 25.00 24.73 24.96 7,238,100 -0.23(-0.92%)
Oct 25, 2004 25.15 25.28 25.12 25.19 7,976,503 +0.22(+0.86%)
Oct 22, 2004 25.22 25.24 24.94 24.97 6,320,468 -0.05(-0.19%)
Oct 21, 2004 25.16 25.17 24.93 25.02 5,995,070 -0.03(-0.10%)
Oct 20, 2004 24.66 25.04 24.65 25.04 5,439,673 +0.31(+1.27%)
Oct 19, 2004 24.83 24.88 24.70 24.73 7,386,631 -0.06(-0.24%)
Oct 18, 2004 24.98 25.11 24.76 24.79 6,011,363 -0.19(-0.76%)
Oct 15, 2004 25.02 25.07 24.86 24.98 8,030,107 +0.17(+0.70%)
Oct 14, 2004 24.81 24.94 24.76 24.81 7,286,744 +0.25(+1.00%)
Oct 13, 2004 24.62 24.63 24.39 24.56 9,790,751 -0.26(-1.04%)
Oct 12, 2004 24.96 25.07 24.82 24.82 4,694,422 -0.34(-1.35%)
Oct 11, 2004 25.28 25.30 25.04 25.16 5,833,315 -0.03(-0.12%)
Oct 08, 2004 25.26 25.35 25.12 25.19 6,287,409 +0.11(+0.42%)
Oct 07, 2004 25.24 25.27 25.03 25.08 5,712,413 -0.14(-0.54%)
Oct 06, 2004 25.14 25.35 25.11 25.22 9,901,736 +0.41(+1.66%)
Oct 05, 2004 24.64 24.95 24.64 24.81 7,857,962 +0.44(+1.79%)
Oct 04, 2004 24.38 24.46 24.27 24.37 7,142,464 -0.27(-1.10%)
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.