Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 36.23 36.29 35.86 35.89 235,300 -0.22(-0.61%)
Dec 30, 2004 35.53 36.28 35.46 36.11 406,300 +0.56(+1.58%)
Dec 29, 2004 35.60 35.78 35.54 35.55 244,400 -0.03(-0.08%)
Dec 28, 2004 35.50 35.63 35.29 35.58 264,100 +0.23(+0.65%)
Dec 27, 2004 35.44 35.70 35.25 35.35 123,100 +0.06(+0.17%)
Dec 23, 2004 35.34 35.49 35.21 35.29 317,000 -0.05(-0.14%)
Dec 22, 2004 35.37 35.62 35.09 35.34 305,500 +0.17(+0.48%)
Dec 21, 2004 34.73 35.27 34.73 35.17 216,700 +0.44(+1.27%)
Dec 20, 2004 34.98 35.20 34.40 34.73 281,200 -0.25(-0.71%)
Dec 17, 2004 34.50 35.17 34.50 34.98 560,200 -0.02(-0.06%)
Dec 16, 2004 35.96 36.02 35.00 35.00 453,500 -0.95(-2.64%)
Dec 15, 2004 36.02 36.27 35.93 35.95 313,200 +0.05(+0.14%)
Dec 14, 2004 35.17 35.96 35.17 35.90 258,700 +0.63(+1.79%)
Dec 13, 2004 35.40 35.64 35.13 35.27 164,000 +0.08(+0.23%)
Dec 10, 2004 35.33 35.48 34.98 35.19 125,100 -0.24(-0.68%)
Dec 09, 2004 35.00 35.51 34.70 35.43 383,000 +0.23(+0.65%)
Dec 08, 2004 34.82 35.34 34.57 35.20 409,600 +0.52(+1.50%)
Dec 07, 2004 34.81 35.20 34.58 34.68 368,400 -0.18(-0.52%)
Dec 06, 2004 34.75 35.18 34.27 34.86 462,200 +0.11(+0.32%)
Dec 03, 2004 36.10 36.10 34.65 34.75 1,319,200 -1.77(-4.85%)
Dec 02, 2004 36.65 36.79 36.45 36.52 225,400 -0.23(-0.63%)
Dec 01, 2004 36.15 36.83 36.15 36.75 265,400 +0.73(+2.03%)
Nov 30, 2004 36.43 36.47 36.00 36.02 330,100 -0.57(-1.56%)
Nov 29, 2004 36.70 36.90 36.10 36.59 274,500 +0.01(+0.03%)
Nov 26, 2004 36.66 36.70 36.46 36.58 45,600 -0.07(-0.19%)
Nov 24, 2004 36.44 36.73 36.35 36.65 185,700 +0.22(+0.60%)
Nov 23, 2004 36.26 36.57 36.17 36.43 309,900 +0.13(+0.36%)
Nov 22, 2004 35.70 36.41 35.49 36.30 300,600 +0.49(+1.37%)
Nov 19, 2004 36.03 36.19 35.72 35.81 486,200 -0.23(-0.64%)
Nov 18, 2004 36.05 36.10 35.63 36.04 184,200 +0.16(+0.45%)
Nov 17, 2004 35.91 36.23 35.76 35.88 184,100 -0.03(-0.08%)
Nov 16, 2004 35.70 36.08 35.57 35.91 251,300 +0.25(+0.70%)
Nov 15, 2004 35.45 35.67 35.29 35.66 343,900 +0.29(+0.82%)
Nov 12, 2004 35.14 35.38 35.02 35.37 347,200 +0.18(+0.51%)
Nov 11, 2004 35.45 35.54 34.99 35.19 184,300 -0.26(-0.73%)
Nov 10, 2004 35.39 35.57 35.28 35.45 168,800 +0.13(+0.37%)
Nov 09, 2004 35.00 35.37 35.00 35.32 199,100 +0.27(+0.77%)
Nov 08, 2004 35.25 35.29 34.64 35.05 273,600 -0.20(-0.57%)
Nov 05, 2004 35.44 35.68 35.18 35.25 336,900 -0.19(-0.54%)
Nov 04, 2004 34.80 35.44 34.70 35.44 375,500 +0.48(+1.37%)
Nov 03, 2004 35.50 35.60 34.93 34.96 520,500 +0.03(+0.09%)
Nov 02, 2004 33.73 35.36 33.73 34.93 887,500 +1.20(+3.56%)
Nov 01, 2004 33.45 34.10 33.32 33.73 884,900 +0.53(+1.60%)
Oct 29, 2004 32.85 33.55 32.81 33.20 721,800 +0.30(+0.91%)
Oct 28, 2004 32.69 33.24 32.66 32.90 576,200 +0.21(+0.64%)
Oct 27, 2004 31.76 32.75 31.35 32.69 619,100 +1.03(+3.25%)
Oct 26, 2004 30.87 31.74 30.71 31.66 545,600 +0.79(+2.56%)
Oct 25, 2004 30.58 31.06 30.50 30.87 412,300 +0.29(+0.95%)
Oct 22, 2004 30.30 30.68 30.25 30.58 975,300 +0.18(+0.59%)
Oct 21, 2004 30.90 30.90 30.27 30.40 921,100 -0.43(-1.39%)
Oct 20, 2004 31.25 31.25 30.80 30.83 391,100 -0.42(-1.34%)
Oct 19, 2004 31.40 31.50 31.22 31.25 257,700 -0.15(-0.48%)
Oct 18, 2004 31.79 31.79 31.39 31.40 211,600 -0.32(-1.01%)
Oct 15, 2004 31.87 32.05 31.65 31.72 196,100 +0.05(+0.16%)
Oct 14, 2004 32.65 32.65 31.60 31.67 274,200 -0.83(-2.55%)
Oct 13, 2004 32.55 32.80 32.35 32.50 337,100 +0.27(+0.84%)
Oct 12, 2004 31.76 32.32 31.62 32.23 581,600 +0.38(+1.19%)
Oct 11, 2004 32.21 32.21 31.78 31.85 408,900 -0.35(-1.09%)
Oct 08, 2004 32.81 32.81 32.20 32.20 194,700 -0.59(-1.80%)
Oct 07, 2004 33.25 33.25 32.77 32.79 126,900 -0.41(-1.23%)
Oct 06, 2004 33.09 33.28 32.75 33.20 182,600 +0.29(+0.88%)
Oct 05, 2004 32.82 33.01 32.52 32.91 204,900 -0.01(-0.03%)
Oct 04, 2004 32.94 33.02 32.80 32.92 216,200 +0.12(+0.37%)
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.