Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 32.06 32.41 31.85 32.33 2,962,873 +0.14(+0.43%)
Nov 29, 2004 32.77 32.91 32.05 32.19 3,701,290 -0.58(-1.77%)
Nov 26, 2004 32.58 32.80 32.52 32.77 1,004,332 +0.26(+0.80%)
Nov 24, 2004 32.13 32.52 32.04 32.51 2,601,098 +0.41(+1.29%)
Nov 23, 2004 32.28 32.40 31.78 32.10 3,667,166 +0.28(+0.88%)
Nov 22, 2004 31.87 32.11 31.64 31.82 2,613,841 -0.03(-0.09%)
Nov 19, 2004 32.29 32.29 31.82 31.84 2,775,118 -0.44(-1.38%)
Nov 18, 2004 32.09 32.41 31.83 32.29 2,525,628 +0.20(+0.62%)
Nov 17, 2004 32.10 32.30 31.84 32.09 2,788,994 +0.35(+1.11%)
Nov 16, 2004 31.76 31.96 31.48 31.74 3,276,930 +0.07(+0.21%)
Nov 15, 2004 31.72 32.01 31.57 31.67 2,969,244 -0.10(-0.31%)
Nov 12, 2004 31.76 31.77 31.28 31.77 3,301,001 +0.04(+0.13%)
Nov 11, 2004 31.42 31.78 31.40 31.73 3,180,221 +0.39(+1.25%)
Nov 10, 2004 31.25 31.42 31.09 31.34 3,746,176 +0.15(+0.49%)
Nov 09, 2004 30.65 31.27 30.62 31.18 3,905,328 +0.46(+1.49%)
Nov 08, 2004 30.73 30.89 30.44 30.73 2,960,041 -0.06(-0.18%)
Nov 05, 2004 30.44 31.02 30.34 30.78 5,278,374 +0.46(+1.50%)
Nov 04, 2004 29.83 30.48 29.63 30.33 5,419,827 +0.58(+1.93%)
Nov 03, 2004 29.66 29.83 29.51 29.75 4,895,785 +0.80(+2.76%)
Nov 02, 2004 28.95 29.41 28.82 28.95 4,303,918 +0.05(+0.18%)
Nov 01, 2004 28.57 28.92 28.49 28.90 3,713,892 +0.46(+1.61%)
Oct 29, 2004 28.09 28.52 28.07 28.44 2,740,710 +0.36(+1.27%)
Oct 28, 2004 28.39 28.48 27.91 28.08 4,576,630 -0.45(-1.57%)
Oct 27, 2004 27.95 28.63 27.89 28.53 4,281,404 +0.49(+1.75%)
Oct 26, 2004 27.61 28.08 27.61 28.04 3,369,533 +0.38(+1.37%)
Oct 25, 2004 27.31 27.76 27.21 27.66 3,106,450 +0.35(+1.29%)
Oct 22, 2004 27.55 27.90 27.30 27.31 6,389,469 +0.11(+0.40%)
Oct 21, 2004 28.38 28.55 27.10 27.20 11,517,045 -1.33(-4.65%)
Oct 20, 2004 28.65 28.86 28.28 28.53 3,631,484 -0.03(-0.10%)
Oct 19, 2004 28.72 28.95 28.35 28.56 3,679,484 -0.09(-0.32%)
Oct 18, 2004 28.61 28.66 28.30 28.65 3,319,975 +0.01(+0.05%)
Oct 15, 2004 28.08 28.86 28.07 28.63 4,317,370 +0.56(+2.00%)
Oct 14, 2004 27.93 28.23 27.70 28.07 3,717,432 +0.14(+0.52%)
Oct 13, 2004 28.16 28.16 27.56 27.93 5,185,771 -0.23(-0.82%)
Oct 12, 2004 27.96 28.34 27.72 28.16 2,599,682 +0.12(+0.42%)
Oct 11, 2004 28.07 28.36 27.97 28.04 1,355,346 -0.03(-0.11%)
Oct 08, 2004 28.25 28.34 27.97 28.07 2,266,226 -0.18(-0.63%)
Oct 07, 2004 28.71 28.83 28.21 28.25 2,863,473 -0.35(-1.23%)
Oct 06, 2004 28.38 28.60 28.30 28.60 2,475,503 +0.22(+0.78%)
Oct 05, 2004 28.69 28.71 28.28 28.38 2,908,642 -0.31(-1.08%)
Oct 04, 2004 28.51 28.95 28.51 28.69 4,024,834 +0.23(+0.81%)
Oct 01, 2004 28.41 28.59 28.22 28.46 5,133,098 +0.05(+0.19%)
Sep 30, 2004 28.39 28.71 28.20 28.41 6,095,377 -0.02(-0.06%)
Sep 29, 2004 27.28 28.44 27.20 28.43 10,056,919 +1.27(+4.68%)
Sep 28, 2004 26.33 27.51 26.32 27.15 6,506,143 +0.88(+3.33%)
Sep 27, 2004 26.21 26.38 26.13 26.28 1,797,122 -0.12(-0.45%)
Sep 24, 2004 26.20 26.58 26.20 26.40 2,234,650 +0.09(+0.35%)
Sep 23, 2004 26.61 26.65 26.18 26.31 2,315,784 -0.30(-1.14%)
Sep 22, 2004 26.87 26.88 26.51 26.61 2,442,653 -0.34(-1.27%)
Sep 21, 2004 26.83 27.11 26.79 26.95 2,412,493 +0.16(+0.59%)
Sep 20, 2004 26.73 27.05 26.69 26.79 1,867,495 -0.08(-0.32%)
Sep 17, 2004 26.57 26.91 26.51 26.88 3,492,721 +0.45(+1.71%)
Sep 16, 2004 26.36 26.63 26.31 26.43 1,691,634 +0.07(+0.25%)
Sep 15, 2004 26.70 26.70 26.29 26.36 2,372,564 -0.38(-1.41%)
Sep 14, 2004 26.84 26.84 26.57 26.74 2,072,524 -0.08(-0.32%)
Sep 13, 2004 26.59 26.88 26.58 26.82 2,670,338 +0.30(+1.15%)
Sep 10, 2004 26.55 26.55 26.12 26.52 2,168,667 +0.08(+0.31%)
Sep 09, 2004 26.55 26.62 26.29 26.44 2,524,212 -0.12(-0.44%)
Sep 08, 2004 26.57 26.65 26.45 26.55 1,828,273 -0.08(-0.32%)
Sep 07, 2004 26.21 26.71 26.18 26.64 4,028,233 +0.66(+2.56%)
Sep 03, 2004 25.95 26.09 25.83 25.98 1,873,158 +0.13(+0.52%)
Sep 02, 2004 25.70 25.87 25.52 25.84 2,292,421 +0.20(+0.77%)
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.