Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 33.06 33.34 33.02 33.10 652,277 +0.04(+0.11%)
Dec 30, 2004 32.94 33.08 32.84 33.06 463,879 +0.04(+0.11%)
Dec 29, 2004 32.63 33.06 32.61 33.03 264,857 +0.34(+1.05%)
Dec 28, 2004 32.65 32.78 32.57 32.68 489,682 -0.02(-0.06%)
Dec 27, 2004 32.56 32.88 32.56 32.71 562,157 +0.27(+0.85%)
Dec 23, 2004 32.15 32.68 32.05 32.43 2,567,558 -1.35(-4.01%)
Dec 22, 2004 33.79 33.88 33.72 33.79 507,895 +0.13(+0.39%)
Dec 21, 2004 33.71 33.80 33.47 33.65 509,982 -0.05(-0.16%)
Dec 20, 2004 34.08 34.08 33.56 33.71 350,992 -0.37(-1.10%)
Dec 17, 2004 33.19 34.08 32.87 34.08 584,734 +0.93(+2.80%)
Dec 16, 2004 33.73 33.84 33.15 33.15 432,954 -0.26(-0.79%)
Dec 15, 2004 33.46 33.79 33.11 33.42 434,472 -0.04(-0.13%)
Dec 14, 2004 32.89 33.50 32.85 33.46 569,177 +0.44(+1.32%)
Dec 13, 2004 32.63 33.07 32.52 33.02 570,315 +0.26(+0.80%)
Dec 10, 2004 32.60 32.94 32.53 32.76 652,656 +0.24(+0.73%)
Dec 09, 2004 32.47 32.62 32.24 32.52 299,956 +0.07(+0.21%)
Dec 08, 2004 32.46 32.94 32.35 32.45 872,928 -0.02(-0.05%)
Dec 07, 2004 32.94 33.02 32.40 32.47 395,578 -0.47(-1.44%)
Dec 06, 2004 32.65 32.94 32.53 32.94 493,856 +0.29(+0.89%)
Dec 03, 2004 32.44 32.81 32.43 32.65 323,102 +0.42(+1.29%)
Dec 02, 2004 32.78 33.01 32.10 32.24 718,112 -0.48(-1.47%)
Dec 01, 2004 32.13 32.88 32.10 32.72 461,602 +0.70(+2.19%)
Nov 30, 2004 31.86 32.01 31.66 32.01 769,148 +0.18(+0.56%)
Nov 29, 2004 32.02 32.07 31.63 31.84 398,234 -0.18(-0.56%)
Nov 26, 2004 32.05 32.21 31.98 32.01 102,831 -0.10(-0.31%)
Nov 24, 2004 31.49 32.27 31.49 32.11 278,517 +0.70(+2.23%)
Nov 23, 2004 31.31 31.53 31.23 31.41 505,050 +0.11(+0.34%)
Nov 22, 2004 31.10 31.76 31.10 31.31 377,744 +0.00(+0.00%)
Nov 19, 2004 31.64 31.66 31.03 31.31 375,657 -0.33(-1.03%)
Nov 18, 2004 31.61 31.89 31.00 31.64 443,009 +0.13(+0.40%)
Nov 17, 2004 32.12 32.54 31.36 31.51 594,031 -0.72(-2.24%)
Nov 16, 2004 32.64 32.83 32.23 32.23 665,178 -0.42(-1.28%)
Nov 15, 2004 31.88 32.73 31.88 32.65 725,511 +0.72(+2.24%)
Nov 12, 2004 31.23 31.94 31.12 31.93 692,309 +0.91(+2.92%)
Nov 11, 2004 30.83 31.04 30.77 31.02 257,268 +0.24(+0.79%)
Nov 10, 2004 30.70 31.25 30.42 30.78 341,885 -0.28(-0.90%)
Nov 09, 2004 30.58 31.12 30.49 31.06 638,237 +0.48(+1.59%)
Nov 08, 2004 30.43 31.01 30.10 30.58 739,930 +0.14(+0.45%)
Nov 05, 2004 32.36 32.39 30.33 30.44 1,645,301 -1.92(-5.94%)
Nov 04, 2004 31.57 32.45 31.52 32.36 253,853 +0.68(+2.15%)
Nov 03, 2004 32.20 32.20 31.58 31.68 221,979 +0.11(+0.35%)
Nov 02, 2004 31.68 31.86 31.41 31.57 474,504 -0.11(-0.33%)
Nov 01, 2004 31.57 31.86 31.52 31.68 238,675 +0.18(+0.59%)
Oct 29, 2004 31.31 31.58 31.31 31.49 575,248 +0.17(+0.56%)
Oct 28, 2004 31.08 31.32 30.89 31.32 308,114 +0.24(+0.76%)
Oct 27, 2004 30.82 31.12 30.72 31.08 430,108 +0.21(+0.68%)
Oct 26, 2004 30.44 30.87 30.36 30.87 233,362 +0.70(+2.31%)
Oct 25, 2004 30.34 30.39 30.14 30.18 266,754 -0.17(-0.56%)
Oct 22, 2004 30.57 30.73 30.30 30.34 455,911 -0.23(-0.74%)
Oct 21, 2004 30.12 30.68 30.10 30.57 365,601 +0.45(+1.49%)
Oct 20, 2004 30.00 30.18 29.65 30.12 442,819 +0.13(+0.44%)
Oct 19, 2004 30.07 30.46 29.99 29.99 211,923 -0.08(-0.26%)
Oct 18, 2004 29.91 30.30 29.89 30.07 244,177 +0.16(+0.53%)
Oct 15, 2004 29.60 29.91 29.57 29.91 367,498 +0.32(+1.07%)
Oct 14, 2004 29.25 29.60 29.19 29.60 307,735 +0.29(+0.99%)
Oct 13, 2004 29.52 29.57 29.25 29.31 269,410 +0.00(+0.00%)
Oct 12, 2004 28.88 29.31 28.62 29.31 264,857 +0.42(+1.46%)
Oct 11, 2004 28.93 29.12 28.64 28.88 394,439 -0.05(-0.16%)
Oct 08, 2004 28.72 29.06 28.72 28.93 304,889 +0.29(+1.01%)
Oct 07, 2004 28.80 28.83 28.53 28.64 352,131 -0.24(-0.84%)
Oct 06, 2004 28.86 28.99 28.70 28.88 264,477 +0.07(+0.24%)
Oct 05, 2004 28.54 28.86 28.29 28.82 369,965 +0.27(+0.96%)
Oct 04, 2004 28.52 28.86 28.51 28.54 740,879 +0.03(+0.09%)
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.