Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 34.60 34.60 34.34 34.34 539,600 -0.24(-0.69%)
Dec 30, 2004 34.61 34.71 34.51 34.58 843,700 -0.02(-0.06%)
Dec 29, 2004 34.71 34.92 34.60 34.60 1,228,600 -0.12(-0.35%)
Dec 28, 2004 34.60 34.87 34.49 34.72 619,300 +0.12(+0.35%)
Dec 27, 2004 35.00 35.02 34.50 34.60 799,200 -0.29(-0.83%)
Dec 23, 2004 35.10 35.16 34.76 34.89 1,002,700 -0.34(-0.97%)
Dec 22, 2004 35.08 35.26 35.00 35.23 1,657,800 +0.15(+0.43%)
Dec 21, 2004 34.94 35.19 34.86 35.08 1,076,500 +0.24(+0.69%)
Dec 20, 2004 34.84 35.09 34.80 34.84 967,600 +0.04(+0.11%)
Dec 17, 2004 34.90 35.25 34.53 34.80 1,614,900 -0.10(-0.29%)
Dec 16, 2004 34.65 34.90 34.47 34.90 1,268,700 +0.07(+0.20%)
Dec 15, 2004 34.40 34.90 34.39 34.83 977,300 +0.33(+0.96%)
Dec 14, 2004 34.20 34.50 34.08 34.50 922,100 +0.25(+0.73%)
Dec 13, 2004 34.00 34.29 33.83 34.25 1,052,800 +0.46(+1.36%)
Dec 10, 2004 33.93 33.99 33.65 33.79 1,229,800 -0.04(-0.12%)
Dec 09, 2004 33.90 34.00 33.60 33.83 2,234,600 -0.18(-0.53%)
Dec 08, 2004 34.35 34.48 33.97 34.01 2,453,200 -0.24(-0.70%)
Dec 07, 2004 34.14 34.45 34.00 34.25 2,229,500 +0.18(+0.53%)
Dec 06, 2004 34.01 34.21 33.97 34.07 1,657,300 +0.02(+0.06%)
Dec 03, 2004 34.10 34.28 34.04 34.05 2,041,500 +0.14(+0.41%)
Dec 02, 2004 34.00 34.12 33.69 33.91 1,965,500 -0.10(-0.29%)
Dec 01, 2004 34.17 34.17 33.62 34.01 1,690,600 -0.16(-0.47%)
Nov 30, 2004 34.65 34.74 34.13 34.17 1,786,000 -0.46(-1.33%)
Nov 29, 2004 35.21 35.38 34.63 34.63 1,536,100 -0.58(-1.65%)
Nov 26, 2004 35.20 35.53 35.16 35.21 476,200 +0.01(+0.03%)
Nov 24, 2004 35.00 35.43 34.98 35.20 1,730,400 +0.37(+1.06%)
Nov 23, 2004 34.78 35.14 34.72 34.83 1,446,300 +0.07(+0.20%)
Nov 22, 2004 33.95 34.76 33.85 34.76 1,923,300 +0.76(+2.24%)
Nov 19, 2004 34.19 34.19 33.74 34.00 2,111,700 -0.19(-0.56%)
Nov 18, 2004 34.20 34.46 34.13 34.19 1,289,800 -0.01(-0.03%)
Nov 17, 2004 35.27 35.27 34.10 34.20 1,026,400 -0.38(-1.10%)
Nov 16, 2004 34.63 34.92 34.49 34.58 838,300 -0.04(-0.12%)
Nov 15, 2004 34.80 35.00 34.56 34.62 905,300 -0.39(-1.11%)
Nov 12, 2004 34.40 35.01 34.25 35.01 1,029,700 +0.61(+1.77%)
Nov 11, 2004 34.20 34.49 33.96 34.40 811,200 +0.23(+0.67%)
Nov 10, 2004 34.33 34.33 33.97 34.17 711,700 -0.01(-0.03%)
Nov 09, 2004 34.39 34.45 34.05 34.18 853,300 -0.15(-0.44%)
Nov 08, 2004 34.40 34.66 34.16 34.33 885,700 -0.03(-0.09%)
Nov 05, 2004 34.50 34.82 33.98 34.36 1,749,300 -0.31(-0.89%)
Nov 04, 2004 33.55 34.71 33.55 34.67 1,917,100 +1.13(+3.37%)
Nov 03, 2004 33.05 33.66 32.94 33.54 1,546,000 +1.14(+3.52%)
Nov 02, 2004 33.13 33.18 32.35 32.40 1,452,500 -0.73(-2.20%)
Nov 01, 2004 33.01 33.25 32.93 33.13 1,144,700 +0.20(+0.61%)
Oct 29, 2004 32.85 33.04 32.62 32.93 1,491,400 +0.03(+0.09%)
Oct 28, 2004 33.28 33.30 32.78 32.90 2,313,800 -0.38(-1.14%)
Oct 27, 2004 32.90 33.29 32.90 33.28 1,278,400 +0.17(+0.51%)
Oct 26, 2004 32.32 33.11 32.13 33.11 1,818,900 +0.79(+2.44%)
Oct 25, 2004 32.27 32.46 32.12 32.32 1,153,700 +0.23(+0.72%)
Oct 22, 2004 31.75 32.32 31.74 32.09 1,241,000 +0.39(+1.23%)
Oct 21, 2004 31.75 31.93 31.55 31.70 1,416,700 +0.33(+1.05%)
Oct 20, 2004 31.50 31.62 31.25 31.37 1,593,600 -0.24(-0.76%)
Oct 19, 2004 31.90 32.91 31.54 31.61 1,165,400 -0.31(-0.97%)
Oct 18, 2004 32.08 32.18 31.87 31.92 1,792,200 -0.31(-0.96%)
Oct 15, 2004 31.80 32.38 31.80 32.23 1,082,800 +0.44(+1.38%)
Oct 14, 2004 31.70 31.85 31.69 31.79 711,900 -0.06(-0.19%)
Oct 13, 2004 32.22 32.26 31.62 31.85 1,189,300 -0.41(-1.27%)
Oct 12, 2004 32.15 32.33 32.10 32.26 1,159,000 +0.02(+0.06%)
Oct 11, 2004 32.33 32.37 32.13 32.24 571,000 -0.14(-0.43%)
Oct 08, 2004 32.35 32.46 32.10 32.38 1,189,700 +0.18(+0.56%)
Oct 07, 2004 32.33 32.50 32.19 32.20 617,000 -0.20(-0.62%)
Oct 06, 2004 32.32 32.50 32.27 32.40 1,125,500 +0.14(+0.43%)
Oct 05, 2004 32.20 32.54 32.13 32.26 1,686,900 +0.08(+0.25%)
Oct 04, 2004 32.25 32.31 32.09 32.18 693,000 -0.10(-0.31%)
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.