Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 56.51 56.78 56.14 56.78 433,684 +0.32(+0.56%)
Nov 29, 2004 56.79 56.88 56.10 56.46 224,544 -0.32(-0.56%)
Nov 26, 2004 56.83 57.13 56.72 56.78 57,981 -0.18(-0.31%)
Nov 24, 2004 55.85 57.23 55.85 56.96 157,042 +1.24(+2.23%)
Nov 23, 2004 55.53 55.92 55.39 55.71 284,772 +0.19(+0.34%)
Nov 22, 2004 55.15 56.32 55.15 55.53 212,991 +0.00(+0.00%)
Nov 19, 2004 56.11 56.15 55.04 55.53 211,814 -0.58(-1.03%)
Nov 18, 2004 56.07 56.55 54.97 56.11 249,791 +0.22(+0.40%)
Nov 17, 2004 56.97 57.71 55.62 55.88 334,945 -1.28(-2.24%)
Nov 16, 2004 57.89 58.23 57.16 57.16 375,061 -0.74(-1.28%)
Nov 15, 2004 56.54 58.05 56.54 57.90 409,080 +1.27(+2.24%)
Nov 12, 2004 55.39 56.64 55.20 56.63 390,359 +1.61(+2.92%)
Nov 11, 2004 54.68 55.06 54.57 55.02 145,060 +0.43(+0.79%)
Nov 10, 2004 54.45 55.42 53.95 54.59 192,772 -0.50(-0.90%)
Nov 09, 2004 54.24 55.19 54.07 55.09 359,870 +0.86(+1.59%)
Nov 08, 2004 53.97 54.99 53.38 54.23 417,210 +0.24(+0.45%)
Nov 05, 2004 57.40 57.44 53.79 53.98 927,704 -3.41(-5.94%)
Nov 04, 2004 55.99 57.55 55.90 57.40 143,135 +1.21(+2.15%)
Nov 03, 2004 57.12 57.12 56.00 56.19 125,163 +0.20(+0.35%)
Nov 02, 2004 56.19 56.51 55.70 55.99 267,549 -0.19(-0.33%)
Nov 01, 2004 55.99 56.50 55.91 56.18 134,577 +0.33(+0.59%)
Oct 29, 2004 55.53 56.01 55.53 55.85 324,354 +0.31(+0.56%)
Oct 28, 2004 55.12 55.55 54.78 55.54 173,730 +0.42(+0.76%)
Oct 27, 2004 54.66 55.19 54.48 55.12 242,516 +0.37(+0.68%)
Oct 26, 2004 53.98 54.75 53.84 54.75 131,581 +1.23(+2.31%)
Oct 25, 2004 53.82 53.89 53.45 53.52 150,409 -0.30(-0.56%)
Oct 22, 2004 54.22 54.50 53.73 53.82 257,065 -0.40(-0.74%)
Oct 21, 2004 53.42 54.40 53.38 54.22 206,144 +0.79(+1.49%)
Oct 20, 2004 53.20 53.52 52.58 53.42 249,684 +0.23(+0.44%)
Oct 19, 2004 53.34 54.03 53.19 53.19 119,493 -0.14(-0.26%)
Oct 18, 2004 53.05 53.74 53.01 53.33 137,679 +0.28(+0.53%)
Oct 15, 2004 52.49 53.05 52.44 53.05 207,214 +0.56(+1.07%)
Oct 14, 2004 51.88 52.49 51.78 52.49 173,516 +0.51(+0.99%)
Oct 13, 2004 52.35 52.44 51.88 51.97 151,907 +0.00(+0.00%)
Oct 12, 2004 51.23 51.97 50.76 51.97 149,339 +0.75(+1.46%)
Oct 11, 2004 51.31 51.64 50.79 51.23 222,405 -0.08(-0.16%)
Oct 08, 2004 50.94 51.53 50.94 51.31 171,912 +0.51(+1.01%)
Oct 07, 2004 51.09 51.12 50.59 50.80 198,549 -0.43(-0.84%)
Oct 06, 2004 51.18 51.41 50.90 51.23 149,125 +0.12(+0.24%)
Oct 05, 2004 50.62 51.19 50.17 51.10 208,605 +0.49(+0.96%)
Oct 04, 2004 50.58 51.18 50.57 50.62 417,745 +0.05(+0.09%)
Oct 01, 2004 49.81 50.84 49.59 50.57 292,154 +0.76(+1.52%)
Sep 30, 2004 49.36 50.29 49.36 49.81 268,940 +0.30(+0.60%)
Sep 29, 2004 49.15 49.68 49.05 49.52 362,010 +0.36(+0.74%)
Sep 28, 2004 49.08 49.32 49.02 49.15 293,010 -0.02(-0.04%)
Sep 27, 2004 48.84 49.17 48.80 49.17 210,744 +0.35(+0.71%)
Sep 24, 2004 48.98 49.17 48.82 48.82 264,875 -0.08(-0.17%)
Sep 23, 2004 49.17 49.35 48.80 48.91 242,944 -0.40(-0.82%)
Sep 22, 2004 49.53 49.73 49.23 49.31 427,801 -0.22(-0.45%)
Sep 21, 2004 50.01 50.41 49.26 49.53 391,963 -0.48(-0.95%)
Sep 20, 2004 50.53 50.53 49.94 50.01 181,860 -0.52(-1.04%)
Sep 17, 2004 50.85 50.86 50.09 50.53 298,465 -0.36(-0.72%)
Sep 16, 2004 49.32 50.90 49.32 50.90 421,061 +1.63(+3.30%)
Sep 15, 2004 49.04 49.40 48.61 49.27 527,610 +0.23(+0.48%)
Sep 14, 2004 49.92 49.92 48.98 49.04 411,219 -0.79(-1.58%)
Sep 13, 2004 50.39 50.39 49.68 49.82 325,638 -0.56(-1.11%)
Sep 10, 2004 49.54 50.46 49.42 50.38 393,461 +0.28(+0.56%)
Sep 09, 2004 51.65 51.65 50.09 50.10 689,145 -2.05(-3.93%)
Sep 08, 2004 51.97 52.61 51.92 52.15 290,549 +0.20(+0.38%)
Sep 07, 2004 50.90 51.96 50.55 51.96 275,465 +1.25(+2.47%)
Sep 03, 2004 50.43 50.85 50.37 50.70 297,823 +0.22(+0.44%)
Sep 02, 2004 50.67 50.67 50.38 50.48 698,345 +0.05(+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.