Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.00 27.47 26.98 27.25 4,986,900 +0.75(+2.83%)
Dec 30, 2004 26.84 26.95 26.26 26.50 2,045,200 -0.20(-0.75%)
Dec 29, 2004 26.89 27.15 26.57 26.70 2,767,500 -0.08(-0.30%)
Dec 28, 2004 25.53 27.00 25.51 26.78 5,591,700 +1.18(+4.61%)
Dec 27, 2004 25.70 25.98 25.30 25.60 1,948,700 -0.28(-1.08%)
Dec 23, 2004 25.50 25.97 25.46 25.88 4,102,700 +0.46(+1.81%)
Dec 22, 2004 25.66 25.79 25.13 25.42 5,803,400 -0.35(-1.36%)
Dec 21, 2004 26.02 26.10 25.64 25.77 2,823,500 -0.23(-0.88%)
Dec 20, 2004 26.25 26.32 25.78 26.00 3,470,400 -0.35(-1.33%)
Dec 17, 2004 26.47 26.88 26.25 26.35 2,273,700 -0.30(-1.13%)
Dec 16, 2004 27.00 27.20 26.65 26.65 3,884,900 -0.10(-0.37%)
Dec 15, 2004 27.47 27.62 26.74 26.75 2,971,200 -0.57(-2.09%)
Dec 14, 2004 27.55 27.70 27.03 27.32 3,302,300 -0.56(-2.01%)
Dec 13, 2004 27.06 28.28 27.00 27.88 3,635,200 +0.01(+0.04%)
Dec 10, 2004 28.30 28.30 27.70 27.87 2,943,500 -0.35(-1.24%)
Dec 09, 2004 26.80 28.22 26.66 28.22 7,459,400 +1.20(+4.44%)
Dec 08, 2004 25.71 27.16 25.70 27.02 5,441,000 +1.02(+3.92%)
Dec 07, 2004 26.48 26.66 25.89 26.00 3,309,700 -0.73(-2.73%)
Dec 06, 2004 26.60 26.98 26.36 26.73 2,240,800 -0.17(-0.63%)
Dec 03, 2004 26.25 27.00 26.25 26.90 3,416,300 +0.68(+2.59%)
Dec 02, 2004 25.90 26.44 25.72 26.22 3,411,200 +0.29(+1.12%)
Dec 01, 2004 26.40 26.55 25.63 25.93 7,158,100 -0.47(-1.78%)
Nov 30, 2004 26.93 26.93 25.75 26.40 8,454,200 -1.07(-3.90%)
Nov 29, 2004 28.50 28.55 26.99 27.47 5,147,400 -0.49(-1.75%)
Nov 26, 2004 27.25 27.98 27.25 27.96 1,604,000 +0.69(+2.53%)
Nov 24, 2004 27.69 28.28 26.33 27.27 14,960,000 -0.03(-0.11%)
Nov 23, 2004 28.35 28.49 26.91 27.30 10,180,300 -0.88(-3.12%)
Nov 22, 2004 27.30 28.85 26.50 28.18 7,429,500 +0.35(+1.26%)
Nov 19, 2004 28.65 28.66 27.51 27.83 8,863,100 -1.67(-5.66%)
Nov 18, 2004 29.35 29.69 29.17 29.50 2,873,500 +0.20(+0.68%)
Nov 17, 2004 29.70 29.99 29.17 29.30 3,385,400 -0.40(-1.35%)
Nov 16, 2004 29.80 30.15 29.46 29.70 7,637,100 -0.39(-1.30%)
Nov 15, 2004 30.21 30.45 30.05 30.09 4,150,700 +0.08(+0.27%)
Nov 12, 2004 29.89 30.25 29.64 30.01 4,971,700 +0.13(+0.44%)
Nov 11, 2004 28.96 29.90 28.80 29.88 3,256,900 +0.92(+3.18%)
Nov 10, 2004 29.05 29.16 28.25 28.96 6,470,800 -0.01(-0.03%)
Nov 09, 2004 29.00 29.57 28.71 28.97 4,331,000 -0.03(-0.10%)
Nov 08, 2004 29.56 29.59 28.50 29.00 11,257,900 +1.12(+4.02%)
Nov 05, 2004 26.70 28.21 26.70 27.88 8,069,400 +1.38(+5.21%)
Nov 04, 2004 26.60 26.60 25.71 26.50 2,987,300 -0.10(-0.38%)
Nov 03, 2004 26.85 27.15 26.46 26.60 3,925,500 +0.49(+1.88%)
Nov 02, 2004 26.20 26.70 25.82 26.11 3,790,900 +0.15(+0.58%)
Nov 01, 2004 25.66 26.24 25.51 25.96 2,362,600 +0.16(+0.62%)
Oct 29, 2004 25.95 26.09 25.42 25.80 3,671,700 -0.30(-1.15%)
Oct 28, 2004 26.00 26.33 25.60 26.10 5,577,800 -0.43(-1.62%)
Oct 27, 2004 24.65 26.91 24.65 26.53 9,517,400 +1.28(+5.07%)
Oct 26, 2004 25.29 25.49 24.85 25.25 3,097,000 +0.35(+1.41%)
Oct 25, 2004 25.00 25.40 24.45 24.90 6,524,100 -0.42(-1.66%)
Oct 22, 2004 24.44 25.67 24.20 25.32 14,508,700 +1.12(+4.63%)
Oct 21, 2004 23.55 24.25 23.39 24.20 3,974,100 +0.60(+2.54%)
Oct 20, 2004 23.42 23.72 23.05 23.60 6,828,200 +0.47(+2.03%)
Oct 19, 2004 22.65 23.20 22.65 23.13 5,562,900 +0.58(+2.57%)
Oct 18, 2004 22.00 22.65 22.00 22.55 8,500,800 +1.29(+6.07%)
Oct 15, 2004 20.65 21.40 20.60 21.26 5,432,500 +0.73(+3.56%)
Oct 14, 2004 21.00 21.35 20.52 20.53 4,892,200 -0.59(-2.79%)
Oct 13, 2004 21.92 22.11 21.00 21.12 3,580,200 -0.68(-3.12%)
Oct 12, 2004 21.65 21.95 21.59 21.80 3,308,600 -0.08(-0.37%)
Oct 11, 2004 22.01 22.40 21.83 21.88 4,499,000 +0.17(+0.78%)
Oct 08, 2004 22.10 22.40 21.33 21.71 14,067,100 -1.39(-6.02%)
Oct 07, 2004 23.00 23.16 22.52 23.10 6,186,700 +0.20(+0.87%)
Oct 06, 2004 22.40 23.21 22.40 22.90 2,475,700 +0.51(+2.28%)
Oct 05, 2004 22.77 22.91 22.13 22.39 4,067,700 -0.53(-2.31%)
Oct 04, 2004 23.90 23.90 22.92 22.92 6,478,400 -0.43(-1.84%)
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.