Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 32.95 33.46 32.95 33.27 439,447 +0.34(+1.02%)
Sep 30, 2004 32.71 33.04 32.63 32.94 650,557 +0.23(+0.70%)
Sep 29, 2004 32.28 32.75 32.24 32.71 516,290 +0.11(+0.32%)
Sep 28, 2004 32.18 32.74 32.18 32.60 429,632 +0.46(+1.43%)
Sep 27, 2004 32.09 32.27 31.99 32.14 284,612 -0.30(-0.92%)
Sep 24, 2004 32.33 32.56 32.30 32.44 422,846 +0.16(+0.50%)
Sep 23, 2004 32.43 32.50 32.18 32.28 332,534 -0.13(-0.41%)
Sep 22, 2004 32.61 32.66 32.37 32.41 437,880 -0.57(-1.74%)
Sep 21, 2004 32.95 33.00 32.71 32.99 557,530 -0.01(-0.03%)
Sep 20, 2004 33.12 33.15 32.96 33.00 402,800 -0.21(-0.63%)
Sep 17, 2004 33.09 33.23 32.90 33.21 681,148 -0.45(-1.34%)
Sep 16, 2004 33.57 33.67 33.48 33.66 396,535 -0.09(-0.26%)
Sep 15, 2004 33.95 33.95 33.54 33.74 693,259 -0.41(-1.21%)
Sep 14, 2004 34.19 34.95 33.93 34.16 307,999 -0.15(-0.45%)
Sep 13, 2004 34.34 34.50 34.24 34.31 444,771 +0.51(+1.50%)
Sep 10, 2004 33.70 33.90 33.67 33.80 444,145 -0.34(-0.98%)
Sep 09, 2004 34.01 34.33 34.01 34.14 275,946 -0.11(-0.34%)
Sep 08, 2004 34.16 34.35 34.13 34.25 316,769 +0.00(+0.00%)
Sep 07, 2004 34.11 34.38 34.10 34.25 471,917 +0.75(+2.23%)
Sep 03, 2004 33.60 33.68 33.33 33.50 380,979 -0.04(-0.11%)
Sep 02, 2004 32.61 33.64 32.61 33.54 230,947 +0.33(+0.98%)
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.