Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 41.47 41.47 40.97 40.98 777,194 -0.37(-0.89%)
Dec 30, 2004 41.66 41.66 41.32 41.35 934,271 -0.14(-0.34%)
Dec 29, 2004 41.76 41.80 41.41 41.49 548,949 -0.17(-0.42%)
Dec 28, 2004 41.62 41.84 41.59 41.67 448,450 +0.21(+0.52%)
Dec 27, 2004 41.74 41.80 41.31 41.45 629,051 -0.08(-0.19%)
Dec 23, 2004 41.44 41.67 41.29 41.53 789,105 +0.19(+0.45%)
Dec 22, 2004 41.41 41.57 41.10 41.35 1,177,405 +0.19(+0.46%)
Dec 21, 2004 40.51 41.21 40.18 41.16 2,003,137 +1.18(+2.96%)
Dec 20, 2004 39.96 40.06 39.92 39.98 1,434,981 +0.01(+0.03%)
Dec 17, 2004 39.96 40.25 39.82 39.96 2,009,837 -0.21(-0.53%)
Dec 16, 2004 40.59 40.59 39.98 40.18 975,662 -0.40(-0.98%)
Dec 15, 2004 40.65 40.65 40.10 40.57 992,486 -0.02(-0.05%)
Dec 14, 2004 40.42 40.74 40.42 40.59 1,067,675 +0.24(+0.60%)
Dec 13, 2004 40.03 40.35 39.82 40.35 1,399,844 +0.24(+0.60%)
Dec 10, 2004 40.80 40.80 39.90 40.11 1,358,155 -0.01(-0.02%)
Dec 09, 2004 40.38 40.39 39.86 40.12 1,669,777 -0.30(-0.75%)
Dec 08, 2004 40.46 40.60 40.28 40.42 1,362,324 -0.04(-0.10%)
Dec 07, 2004 41.31 41.53 40.45 40.46 2,208,454 -1.15(-2.76%)
Dec 06, 2004 41.78 42.22 41.53 41.61 1,071,397 -0.17(-0.40%)
Dec 03, 2004 42.21 42.48 41.67 41.78 1,262,718 -0.42(-1.00%)
Dec 02, 2004 42.11 42.21 41.79 42.20 1,223,114 +0.09(+0.22%)
Dec 01, 2004 41.47 42.11 41.40 42.11 955,711 +0.80(+1.94%)
Nov 30, 2004 41.61 41.61 41.15 41.31 1,302,322 -0.30(-0.73%)
Nov 29, 2004 41.94 42.07 41.37 41.61 1,237,705 -0.29(-0.69%)
Nov 26, 2004 42.13 42.15 41.87 41.90 259,809 -0.09(-0.22%)
Nov 24, 2004 42.31 42.36 41.92 41.99 756,648 -0.07(-0.16%)
Nov 23, 2004 41.98 42.19 41.55 42.06 501,007 +0.13(+0.30%)
Nov 22, 2004 41.57 41.93 41.39 41.93 755,308 +0.46(+1.12%)
Nov 19, 2004 42.27 42.27 41.43 41.47 703,793 -0.70(-1.66%)
Nov 18, 2004 42.53 42.54 42.11 42.17 678,184 -0.23(-0.54%)
Nov 17, 2004 42.58 42.85 42.30 42.39 929,209 +0.08(+0.19%)
Nov 16, 2004 42.52 42.55 42.26 42.31 917,893 -0.26(-0.62%)
Nov 15, 2004 42.38 42.78 42.38 42.58 1,096,559 -0.05(-0.11%)
Nov 12, 2004 42.05 42.64 41.78 42.62 973,131 +0.74(+1.76%)
Nov 11, 2004 42.08 42.18 41.70 41.88 1,538,905 +0.04(+0.10%)
Nov 10, 2004 42.27 42.56 41.84 41.84 1,457,016 -0.26(-0.62%)
Nov 09, 2004 42.03 42.62 42.03 42.11 930,400 +0.01(+0.02%)
Nov 08, 2004 41.79 42.23 41.72 42.10 1,621,538 +0.31(+0.74%)
Nov 05, 2004 42.11 42.79 41.78 41.79 1,873,605 -0.02(-0.05%)
Nov 04, 2004 40.90 41.81 40.73 41.81 1,333,440 +1.04(+2.55%)
Nov 03, 2004 40.50 41.17 40.50 40.77 2,097,681 +0.64(+1.59%)
Nov 02, 2004 41.10 41.33 40.13 40.13 4,436,710 -0.99(-2.42%)
Nov 01, 2004 41.31 41.45 40.96 41.12 1,539,947 -0.19(-0.46%)
Oct 29, 2004 41.59 41.66 41.17 41.31 1,082,415 -0.28(-0.66%)
Oct 28, 2004 41.33 41.59 40.98 41.59 924,593 +0.26(+0.63%)
Oct 27, 2004 40.50 41.40 40.50 41.33 1,416,966 +0.71(+1.74%)
Oct 26, 2004 39.82 40.63 39.82 40.62 1,075,566 +0.71(+1.78%)
Oct 25, 2004 39.90 39.94 39.37 39.91 1,079,735 -0.02(-0.05%)
Oct 22, 2004 40.25 40.28 39.88 39.93 1,116,212 -0.15(-0.39%)
Oct 21, 2004 39.46 40.33 39.45 40.08 2,138,328 +0.44(+1.12%)
Oct 20, 2004 40.13 40.69 38.83 39.64 3,084,510 -1.12(-2.75%)
Oct 19, 2004 42.18 42.25 40.67 40.76 2,702,910 -1.56(-3.70%)
Oct 18, 2004 41.86 42.35 41.62 42.33 1,050,404 +0.46(+1.11%)
Oct 15, 2004 41.49 42.05 41.45 41.86 940,078 +0.42(+1.02%)
Oct 14, 2004 41.70 41.86 41.19 41.44 1,756,132 -0.20(-0.48%)
Oct 13, 2004 42.17 42.22 41.43 41.64 1,236,811 -0.38(-0.90%)
Oct 12, 2004 41.77 42.02 41.52 42.02 1,220,434 +0.26(+0.61%)
Oct 11, 2004 41.57 41.90 41.57 41.76 694,115 +0.24(+0.58%)
Oct 08, 2004 41.58 41.78 41.31 41.52 1,600,544 -0.06(-0.15%)
Oct 07, 2004 41.15 41.98 41.06 41.58 2,485,534 +0.53(+1.29%)
Oct 06, 2004 40.77 41.05 40.69 41.05 1,092,241 +0.42(+1.02%)
Oct 05, 2004 40.90 41.07 40.62 40.63 1,266,887 -0.31(-0.75%)
Oct 04, 2004 39.75 41.01 39.75 40.94 1,254,231 +0.55(+1.36%)
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.