Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 36.05 36.94 36.05 36.44 185,742 +0.39(+1.07%)
Dec 30, 2004 36.06 36.42 35.95 36.06 148,808 +0.19(+0.52%)
Dec 29, 2004 36.92 36.92 35.87 35.87 263,531 -0.80(-2.18%)
Dec 28, 2004 35.51 36.89 35.51 36.67 215,670 +1.09(+3.05%)
Dec 27, 2004 36.21 36.33 35.56 35.58 135,981 -0.27(-0.75%)
Dec 23, 2004 35.74 35.94 35.39 35.85 193,343 +0.47(+1.33%)
Dec 22, 2004 35.32 35.74 35.01 35.38 147,976 +0.06(+0.18%)
Dec 21, 2004 35.15 35.37 34.60 35.32 209,732 +0.48(+1.37%)
Dec 20, 2004 34.94 35.09 34.48 34.84 190,849 +0.11(+0.31%)
Dec 17, 2004 34.65 34.92 34.28 34.73 210,801 -0.03(-0.07%)
Dec 16, 2004 35.33 35.33 34.27 34.76 334,432 -0.41(-1.17%)
Dec 15, 2004 33.39 35.32 33.27 35.17 445,355 +1.80(+5.40%)
Dec 14, 2004 33.02 33.53 32.96 33.37 231,347 +0.34(+1.02%)
Dec 13, 2004 33.18 33.63 32.67 33.03 391,081 +0.14(+0.44%)
Dec 10, 2004 32.71 33.30 32.57 32.89 248,805 +0.00(+0.00%)
Dec 09, 2004 33.25 33.60 32.42 32.89 344,527 -0.37(-1.11%)
Dec 08, 2004 32.53 33.35 32.31 33.26 368,041 +0.73(+2.25%)
Dec 07, 2004 32.51 33.34 31.62 32.53 535,376 +0.20(+0.63%)
Dec 06, 2004 32.79 32.79 31.58 32.33 397,257 -0.46(-1.41%)
Dec 03, 2004 32.45 32.79 32.25 32.79 329,088 +0.45(+1.41%)
Dec 02, 2004 32.08 32.42 31.58 32.33 347,139 +0.47(+1.48%)
Dec 01, 2004 31.58 32.22 31.15 31.86 280,870 +0.50(+1.58%)
Nov 30, 2004 30.74 31.86 30.74 31.37 485,615 +0.34(+1.09%)
Nov 29, 2004 30.99 31.38 30.31 31.03 300,229 +0.19(+0.60%)
Nov 26, 2004 30.33 30.89 30.33 30.84 50,592 +0.23(+0.74%)
Nov 24, 2004 30.89 30.89 30.37 30.62 170,541 +0.17(+0.55%)
Nov 23, 2004 31.02 31.03 30.36 30.45 296,784 -0.45(-1.47%)
Nov 22, 2004 30.22 31.05 30.02 30.90 287,046 +0.71(+2.34%)
Nov 19, 2004 29.03 30.40 28.84 30.20 863,395 -0.35(-1.16%)
Nov 18, 2004 30.27 31.38 29.98 30.55 487,278 +0.39(+1.28%)
Nov 17, 2004 30.66 30.67 29.69 30.16 273,388 +0.02(+0.06%)
Nov 16, 2004 30.86 30.86 30.06 30.14 178,142 -0.52(-1.69%)
Nov 15, 2004 30.81 30.99 30.28 30.66 301,535 +0.10(+0.32%)
Nov 12, 2004 30.64 30.73 30.28 30.57 208,782 +0.16(+0.53%)
Nov 11, 2004 29.54 30.48 29.13 30.41 353,671 +0.87(+2.94%)
Nov 10, 2004 29.02 29.84 28.67 29.54 368,160 +0.24(+0.80%)
Nov 09, 2004 28.84 29.38 28.26 29.30 336,094 +0.72(+2.50%)
Nov 08, 2004 27.53 29.34 27.11 28.59 487,159 +1.31(+4.78%)
Nov 05, 2004 27.95 28.15 27.24 27.28 237,879 -0.39(-1.40%)
Nov 04, 2004 28.15 28.15 27.37 27.67 342,151 -0.39(-1.38%)
Nov 03, 2004 28.18 28.21 27.79 28.06 170,660 +0.25(+0.91%)
Nov 02, 2004 26.95 27.89 26.95 27.80 233,485 +0.72(+2.64%)
Nov 01, 2004 28.21 28.21 26.92 27.09 361,391 -0.27(-0.99%)
Oct 29, 2004 27.72 27.79 27.11 27.36 111,873 -0.23(-0.82%)
Oct 28, 2004 27.05 27.95 27.05 27.58 113,773 +0.16(+0.58%)
Oct 27, 2004 27.01 27.51 26.59 27.42 173,391 +0.55(+2.04%)
Oct 26, 2004 26.33 27.02 26.24 26.88 308,067 +0.36(+1.37%)
Oct 25, 2004 27.21 27.32 25.94 26.52 423,028 -1.06(-3.85%)
Oct 22, 2004 28.21 28.46 27.56 27.58 137,288 -0.63(-2.24%)
Oct 21, 2004 28.17 28.21 27.79 28.21 130,162 +0.09(+0.33%)
Oct 20, 2004 28.21 28.21 27.78 28.12 198,450 +0.11(+0.39%)
Oct 19, 2004 28.23 28.32 27.81 28.01 329,919 +0.07(+0.24%)
Oct 18, 2004 27.89 28.35 27.55 27.94 235,147 +0.04(+0.15%)
Oct 15, 2004 28.28 28.32 27.85 27.90 125,530 -0.07(-0.24%)
Oct 14, 2004 27.76 28.27 27.68 27.96 164,247 +0.24(+0.85%)
Oct 13, 2004 28.42 28.49 27.71 27.73 270,063 -0.85(-2.98%)
Oct 12, 2004 28.22 28.84 28.22 28.58 158,784 +0.11(+0.38%)
Oct 11, 2004 28.49 28.93 28.22 28.47 421,959 -0.11(-0.38%)
Oct 08, 2004 29.20 29.73 28.54 28.58 425,047 -0.34(-1.16%)
Oct 07, 2004 30.74 30.74 28.84 28.92 377,423 -1.61(-5.27%)
Oct 06, 2004 30.28 30.59 29.74 30.52 273,982 +0.51(+1.71%)
Oct 05, 2004 30.98 31.14 29.61 30.01 397,969 -0.58(-1.90%)
Oct 04, 2004 29.56 31.04 29.55 30.59 513,287 +1.04(+3.50%)
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.