Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 34.45 34.61 34.31 34.43 1,168,299 -0.01(-0.03%)
Dec 30, 2004 34.78 34.82 34.44 34.44 1,696,448 -0.33(-0.94%)
Dec 29, 2004 34.61 34.86 34.54 34.77 1,793,440 +0.00(+0.00%)
Dec 28, 2004 34.12 34.80 34.11 34.77 1,984,452 +0.84(+2.47%)
Dec 27, 2004 34.42 34.60 33.86 33.93 1,735,953 -0.43(-1.24%)
Dec 23, 2004 34.31 34.54 34.22 34.36 1,541,968 +0.06(+0.16%)
Dec 22, 2004 34.09 34.40 33.99 34.31 2,551,964 +0.31(+0.92%)
Dec 21, 2004 33.49 34.05 33.39 33.99 3,057,600 +0.67(+2.02%)
Dec 20, 2004 33.51 33.65 33.23 33.32 2,152,667 +0.04(+0.12%)
Dec 17, 2004 33.47 33.61 33.07 33.28 4,224,059 -0.19(-0.58%)
Dec 16, 2004 33.51 33.80 33.15 33.47 3,518,066 -0.03(-0.09%)
Dec 15, 2004 33.09 33.61 33.05 33.50 3,033,104 +0.42(+1.26%)
Dec 14, 2004 33.18 33.27 32.61 33.09 3,273,673 -0.10(-0.30%)
Dec 13, 2004 32.61 33.19 32.46 33.19 3,286,417 +0.83(+2.58%)
Dec 10, 2004 32.30 32.52 32.13 32.35 2,053,550 +0.05(+0.16%)
Dec 09, 2004 31.85 32.40 31.49 32.30 3,755,946 +0.30(+0.93%)
Dec 08, 2004 32.07 32.16 31.79 32.00 2,428,777 -0.07(-0.21%)
Dec 07, 2004 32.07 32.69 32.03 32.07 3,205,283 +0.09(+0.28%)
Dec 06, 2004 32.11 32.28 31.93 31.98 2,065,161 -0.12(-0.38%)
Dec 03, 2004 32.30 32.43 31.82 32.11 3,475,871 -0.29(-0.88%)
Dec 02, 2004 32.72 32.72 32.16 32.39 2,413,201 -0.32(-0.99%)
Dec 01, 2004 32.33 32.72 32.32 32.72 2,362,086 +0.39(+1.20%)
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%)
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.