Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.66 24.79 24.48 24.50 437,200 -0.13(-0.53%)
Dec 30, 2004 24.30 24.71 24.27 24.63 598,700 +0.30(+1.25%)
Dec 29, 2004 24.23 24.38 24.20 24.32 376,900 +0.10(+0.41%)
Dec 28, 2004 24.05 24.26 24.00 24.23 726,700 +0.18(+0.73%)
Dec 27, 2004 24.35 24.45 24.05 24.05 482,300 -0.27(-1.11%)
Dec 23, 2004 24.28 24.36 24.16 24.32 798,300 +0.05(+0.19%)
Dec 22, 2004 24.18 24.46 24.15 24.27 505,700 +0.13(+0.56%)
Dec 21, 2004 24.00 24.29 23.82 24.14 1,269,200 -0.11(-0.47%)
Dec 20, 2004 24.32 24.42 24.20 24.25 700,900 +0.03(+0.12%)
Dec 17, 2004 24.15 24.35 24.15 24.23 1,135,600 -0.09(-0.39%)
Dec 16, 2004 24.48 24.48 24.20 24.32 798,800 -0.12(-0.49%)
Dec 15, 2004 24.76 24.77 24.36 24.44 714,300 -0.31(-1.27%)
Dec 14, 2004 24.60 24.79 24.50 24.75 886,900 +0.15(+0.61%)
Dec 13, 2004 24.45 24.64 24.41 24.61 1,218,300 +0.60(+2.50%)
Dec 10, 2004 24.18 24.18 23.95 24.00 1,143,900 -0.21(-0.87%)
Dec 09, 2004 23.91 24.21 23.91 24.21 815,000 +0.13(+0.54%)
Dec 08, 2004 24.10 24.12 24.04 24.09 869,800 +0.01(+0.04%)
Dec 07, 2004 24.15 24.20 24.02 24.07 921,100 -0.09(-0.37%)
Dec 06, 2004 24.10 24.29 24.07 24.16 834,300 +0.00(+0.00%)
Dec 03, 2004 24.02 24.20 23.88 24.16 1,026,500 +0.15(+0.65%)
Dec 02, 2004 24.23 24.23 24.00 24.01 728,400 -0.21(-0.89%)
Dec 01, 2004 23.82 24.27 23.80 24.23 1,288,500 +0.38(+1.57%)
Nov 30, 2004 23.48 23.89 23.39 23.85 2,009,200 +0.33(+1.40%)
Nov 29, 2004 23.79 23.79 23.16 23.52 1,613,800 +0.11(+0.47%)
Nov 26, 2004 23.70 23.82 23.16 23.41 1,670,400 -0.29(-1.22%)
Nov 24, 2004 23.75 24.15 23.55 23.70 4,506,200 -0.53(-2.17%)
Nov 23, 2004 24.35 24.39 24.19 24.23 1,417,200 -0.07(-0.31%)
Nov 22, 2004 24.36 24.50 24.09 24.30 1,799,600 -0.05(-0.23%)
Nov 19, 2004 24.95 24.98 24.35 24.36 873,200 -0.59(-2.37%)
Nov 18, 2004 25.23 25.23 24.92 24.95 520,200 -0.16(-0.62%)
Nov 17, 2004 24.99 25.25 24.98 25.10 565,800 +0.11(+0.44%)
Nov 16, 2004 25.01 25.20 24.93 24.99 594,300 -0.05(-0.20%)
Nov 15, 2004 24.96 25.10 24.82 25.04 533,100 -0.05(-0.18%)
Nov 12, 2004 24.91 25.12 24.85 25.09 546,300 +0.19(+0.74%)
Nov 11, 2004 24.77 25.04 24.60 24.90 739,800 +0.14(+0.57%)
Nov 10, 2004 24.90 25.00 24.70 24.76 554,500 -0.24(-0.96%)
Nov 09, 2004 24.69 25.16 24.69 25.00 1,142,000 +0.20(+0.83%)
Nov 08, 2004 24.68 24.88 23.62 24.80 4,817,100 +0.11(+0.45%)
Nov 05, 2004 24.58 24.75 24.42 24.68 1,313,500 +0.11(+0.43%)
Nov 04, 2004 24.26 24.59 24.03 24.58 1,120,000 +0.27(+1.11%)
Nov 03, 2004 24.40 24.55 24.27 24.31 1,810,000 +0.07(+0.29%)
Nov 02, 2004 23.96 24.25 23.95 24.24 911,600 +0.30(+1.25%)
Nov 01, 2004 23.77 24.02 23.70 23.94 818,500 +0.17(+0.69%)
Oct 29, 2004 23.20 23.83 23.20 23.77 1,160,700 +0.64(+2.77%)
Oct 28, 2004 23.22 23.36 23.03 23.14 384,200 -0.08(-0.37%)
Oct 27, 2004 23.20 23.25 22.86 23.22 969,300 +0.06(+0.26%)
Oct 26, 2004 22.99 23.21 22.91 23.16 518,300 +0.15(+0.65%)
Oct 25, 2004 22.65 23.09 22.57 23.01 579,800 +0.27(+1.19%)
Oct 22, 2004 22.85 22.91 22.66 22.74 833,000 -0.11(-0.48%)
Oct 21, 2004 22.98 23.34 22.80 22.85 1,162,900 -0.11(-0.48%)
Oct 20, 2004 23.27 23.27 22.77 22.96 1,644,200 -0.47(-2.03%)
Oct 19, 2004 23.82 23.95 23.30 23.43 737,900 -0.43(-1.80%)
Oct 18, 2004 23.09 24.02 22.90 23.86 1,461,300 +0.70(+3.04%)
Oct 15, 2004 23.05 23.34 23.00 23.16 844,300 +0.16(+0.70%)
Oct 14, 2004 23.35 23.39 22.93 23.00 1,034,500 -0.43(-1.84%)
Oct 13, 2004 23.73 23.91 23.41 23.43 674,900 -0.30(-1.24%)
Oct 12, 2004 23.75 23.78 23.57 23.73 733,800 -0.08(-0.36%)
Oct 11, 2004 23.95 24.07 23.77 23.81 617,600 -0.12(-0.50%)
Oct 08, 2004 24.26 24.38 23.89 23.93 772,400 -0.36(-1.48%)
Oct 07, 2004 24.61 24.70 24.26 24.29 683,700 -0.29(-1.16%)
Oct 06, 2004 24.50 24.65 24.30 24.57 843,000 -0.03(-0.12%)
Oct 05, 2004 24.85 24.86 24.54 24.61 799,600 -0.30(-1.20%)
Oct 04, 2004 25.23 25.29 24.84 24.91 760,000 -0.34(-1.35%)
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.