Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 52.65 52.79 52.31 52.72 136,500 +0.00(+0.00%)
Nov 29, 2004 53.10 53.12 52.32 52.72 126,400 -0.40(-0.75%)
Nov 26, 2004 53.30 53.35 52.96 53.12 55,200 -0.23(-0.43%)
Nov 24, 2004 53.25 53.52 53.24 53.35 93,400 +0.06(+0.11%)
Nov 23, 2004 52.69 53.31 52.45 53.29 137,800 +0.65(+1.23%)
Nov 22, 2004 52.88 52.88 52.18 52.64 154,700 -0.14(-0.27%)
Nov 19, 2004 53.03 53.30 52.77 52.78 123,300 -0.35(-0.66%)
Nov 18, 2004 52.62 53.14 52.62 53.13 147,600 +0.61(+1.16%)
Nov 17, 2004 52.65 52.91 52.36 52.52 123,500 -0.02(-0.04%)
Nov 16, 2004 52.62 52.82 52.35 52.54 172,800 -0.08(-0.15%)
Nov 15, 2004 52.38 52.65 52.11 52.62 125,500 +0.24(+0.46%)
Nov 12, 2004 52.30 52.38 51.83 52.38 91,900 -0.01(-0.02%)
Nov 11, 2004 52.25 52.50 51.77 52.39 114,400 +0.31(+0.60%)
Nov 10, 2004 52.05 52.43 51.95 52.08 128,400 +0.09(+0.17%)
Nov 09, 2004 52.04 52.20 51.75 51.99 138,300 +0.05(+0.10%)
Nov 08, 2004 52.15 52.15 51.85 51.94 215,900 -0.09(-0.17%)
Nov 05, 2004 51.50 52.18 51.50 52.03 304,500 +0.68(+1.32%)
Nov 04, 2004 50.15 51.35 48.30 51.35 621,400 +1.30(+2.60%)
Nov 03, 2004 50.00 50.11 49.00 50.05 289,800 +0.55(+1.11%)
Nov 02, 2004 49.10 50.14 49.00 49.50 531,700 +0.46(+0.94%)
Nov 01, 2004 49.00 49.20 48.56 49.04 297,700 +0.04(+0.08%)
Oct 29, 2004 51.06 51.07 48.24 49.00 1,440,300 -2.06(-4.03%)
Oct 28, 2004 51.20 51.24 50.82 51.06 190,100 -0.09(-0.18%)
Oct 27, 2004 50.37 51.25 49.71 51.15 360,800 +0.78(+1.55%)
Oct 26, 2004 50.12 50.37 49.82 50.37 200,800 +0.31(+0.62%)
Oct 25, 2004 49.93 50.17 49.47 50.06 189,300 +0.03(+0.06%)
Oct 22, 2004 50.73 50.75 49.85 50.03 209,200 -0.65(-1.28%)
Oct 21, 2004 50.33 50.69 49.95 50.68 132,400 +0.32(+0.64%)
Oct 20, 2004 50.62 50.62 50.02 50.36 256,400 -0.31(-0.61%)
Oct 19, 2004 51.40 51.40 50.29 50.67 440,800 -1.37(-2.63%)
Oct 18, 2004 52.00 52.37 51.68 52.04 157,800 -0.01(-0.02%)
Oct 15, 2004 51.72 52.28 51.54 52.05 173,600 +0.45(+0.87%)
Oct 14, 2004 52.15 52.20 51.44 51.60 198,700 -0.56(-1.07%)
Oct 13, 2004 51.93 52.17 51.66 52.16 284,400 +0.33(+0.64%)
Oct 12, 2004 51.64 52.00 51.23 51.83 186,400 +0.18(+0.35%)
Oct 11, 2004 50.99 51.66 50.90 51.65 293,500 +0.65(+1.27%)
Oct 08, 2004 51.50 51.50 50.96 51.00 230,100 -0.39(-0.76%)
Oct 07, 2004 51.90 51.95 51.38 51.39 282,600 -0.37(-0.71%)
Oct 06, 2004 51.70 51.82 51.49 51.76 142,700 +0.01(+0.02%)
Oct 05, 2004 51.80 51.84 51.60 51.75 170,100 -0.07(-0.14%)
Oct 04, 2004 52.05 52.40 51.79 51.82 139,500 -0.24(-0.46%)
Oct 01, 2004 51.47 52.18 51.47 52.06 176,300 +0.68(+1.32%)
Sep 30, 2004 51.07 51.40 50.91 51.38 152,600 +0.32(+0.63%)
Sep 29, 2004 51.50 51.51 50.96 51.06 265,900 -0.64(-1.24%)
Sep 28, 2004 51.75 51.99 51.50 51.70 143,400 +0.00(+0.00%)
Sep 27, 2004 51.75 52.11 51.70 51.70 209,000 +0.08(+0.15%)
Sep 24, 2004 51.45 51.71 51.36 51.62 234,800 +0.17(+0.33%)
Sep 23, 2004 51.86 51.86 51.39 51.45 186,400 -0.41(-0.79%)
Sep 22, 2004 51.86 52.08 51.68 51.86 210,300 -0.15(-0.29%)
Sep 21, 2004 52.00 52.14 51.88 52.01 187,100 -0.03(-0.06%)
Sep 20, 2004 52.40 52.50 51.95 52.04 168,000 -0.36(-0.69%)
Sep 17, 2004 52.35 52.60 52.22 52.40 127,600 +0.20(+0.38%)
Sep 16, 2004 51.74 52.47 51.69 52.20 189,500 +0.55(+1.06%)
Sep 15, 2004 51.05 51.74 51.05 51.65 187,200 +0.66(+1.29%)
Sep 14, 2004 51.10 51.17 50.97 50.99 262,100 +0.02(+0.04%)
Sep 13, 2004 51.58 51.58 50.87 50.97 201,100 -0.70(-1.35%)
Sep 10, 2004 51.80 51.80 51.55 51.67 152,800 -0.13(-0.25%)
Sep 09, 2004 51.25 51.96 51.25 51.80 201,200 +0.51(+0.99%)
Sep 08, 2004 50.90 51.33 50.70 51.29 319,500 +0.43(+0.85%)
Sep 07, 2004 50.60 51.07 50.60 50.86 96,400 +0.34(+0.67%)
Sep 03, 2004 50.39 50.90 50.39 50.52 94,400 +0.14(+0.28%)
Sep 02, 2004 49.95 50.45 49.65 50.38 70,100 +0.53(+1.06%)
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.