Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 69.83 69.85 69.80 69.84 198,978 -0.08(-0.11%)
Dec 30, 2004 69.89 69.95 69.87 69.92 242,599 +0.03(+0.04%)
Dec 29, 2004 69.93 69.93 69.86 69.89 250,297 -0.01(-0.01%)
Dec 28, 2004 69.90 69.93 69.86 69.90 284,004 +0.03(+0.04%)
Dec 27, 2004 69.91 69.94 69.85 69.88 166,670 -0.04(-0.06%)
Dec 23, 2004 69.99 69.99 69.91 69.92 487,064 -0.02(-0.02%)
Dec 22, 2004 69.94 69.95 69.90 69.94 827,986 +0.00(+0.00%)
Dec 21, 2004 69.92 69.95 69.89 69.94 330,424 +0.01(+0.01%)
Dec 20, 2004 69.95 69.97 69.89 69.93 303,365 +0.00(+0.00%)
Dec 17, 2004 69.93 69.96 69.89 69.93 108,119 -0.03(-0.04%)
Dec 16, 2004 69.99 70.02 69.90 69.95 380,344 -0.08(-0.11%)
Dec 15, 2004 70.01 70.03 69.97 70.03 379,877 +0.07(+0.10%)
Dec 14, 2004 69.95 70.00 69.90 69.96 350,369 +0.02(+0.02%)
Dec 13, 2004 69.96 70.00 69.91 69.95 276,889 -0.05(-0.07%)
Dec 10, 2004 70.01 70.01 69.96 70.00 286,803 +0.01(+0.01%)
Dec 09, 2004 70.00 70.05 69.95 69.99 307,447 -0.01(-0.01%)
Dec 08, 2004 69.92 70.02 69.92 70.00 164,804 +0.03(+0.04%)
Dec 07, 2004 69.95 69.97 69.89 69.97 602,416 +0.00(+0.00%)
Dec 06, 2004 69.95 69.99 69.91 69.97 230,002 +0.01(+0.01%)
Dec 03, 2004 69.95 70.00 69.94 69.96 487,881 +0.15(+0.22%)
Dec 02, 2004 69.79 69.83 69.74 69.81 265,692 -0.03(-0.04%)
Dec 01, 2004 69.89 69.89 69.81 69.83 219,622 -0.08(-0.11%)
Nov 30, 2004 69.89 69.96 69.89 69.91 464,204 +0.02(+0.02%)
Nov 29, 2004 69.88 69.89 69.85 69.89 168,069 +0.01(+0.01%)
Nov 26, 2004 69.89 69.92 69.88 69.89 161,771 -0.07(-0.10%)
Nov 24, 2004 69.95 69.98 69.92 69.95 214,840 -0.01(-0.01%)
Nov 23, 2004 69.96 70.01 69.92 69.96 306,164 -0.01(-0.01%)
Nov 22, 2004 69.98 69.99 69.94 69.97 544,332 +0.02(+0.02%)
Nov 19, 2004 70.04 70.05 69.93 69.95 244,232 -0.11(-0.16%)
Nov 18, 2004 70.05 70.07 70.01 70.07 335,556 -0.01(-0.01%)
Nov 17, 2004 70.01 70.07 69.99 70.07 142,760 +0.10(+0.15%)
Nov 16, 2004 69.96 70.01 69.95 69.97 167,486 -0.05(-0.07%)
Nov 15, 2004 70.03 70.05 69.97 70.02 245,281 +0.00(+0.00%)
Nov 12, 2004 70.04 70.07 70.00 70.02 209,358 -0.02(-0.02%)
Nov 11, 2004 70.01 70.07 69.96 70.04 141,710 +0.05(+0.07%)
Nov 10, 2004 70.05 70.07 69.98 69.99 198,978 -0.09(-0.12%)
Nov 09, 2004 70.07 70.08 70.03 70.07 231,752 +0.05(+0.07%)
Nov 08, 2004 70.06 70.07 69.98 70.02 261,727 -0.03(-0.05%)
Nov 05, 2004 70.09 70.12 70.04 70.06 390,841 -0.18(-0.26%)
Nov 04, 2004 70.27 70.31 70.20 70.24 326,226 -0.06(-0.09%)
Nov 03, 2004 70.22 70.30 70.19 70.30 270,591 -0.01(-0.01%)
Nov 02, 2004 70.28 70.31 70.22 70.31 354,101 +0.03(+0.05%)
Nov 01, 2004 70.30 70.32 70.24 70.27 277,356 -0.16(-0.23%)
Oct 29, 2004 70.42 70.43 70.37 70.43 212,041 +0.06(+0.09%)
Oct 28, 2004 70.37 70.40 70.31 70.37 119,900 +0.03(+0.04%)
Oct 27, 2004 70.44 70.47 70.33 70.35 307,214 -0.09(-0.13%)
Oct 26, 2004 70.47 70.47 70.42 70.44 141,477 -0.01(-0.01%)
Oct 25, 2004 70.48 70.48 70.43 70.45 140,660 +0.03(+0.04%)
Oct 22, 2004 70.39 70.43 70.37 70.43 124,448 +0.07(+0.10%)
Oct 21, 2004 70.43 70.45 70.36 70.36 188,131 -0.09(-0.12%)
Oct 20, 2004 70.39 70.44 70.38 70.44 191,280 +0.06(+0.09%)
Oct 19, 2004 70.33 70.39 70.32 70.38 346,870 -0.03(-0.04%)
Oct 18, 2004 70.38 70.41 70.36 70.41 173,785 +0.01(+0.01%)
Oct 15, 2004 70.40 70.42 70.31 70.40 258,811 -0.03(-0.04%)
Oct 14, 2004 70.42 70.46 70.38 70.43 210,408 +0.02(+0.02%)
Oct 13, 2004 70.32 70.41 70.31 70.41 152,324 +0.05(+0.07%)
Oct 12, 2004 70.31 70.37 70.31 70.36 189,763 +0.02(+0.02%)
Oct 11, 2004 70.32 70.34 70.29 70.34 75,579 +0.05(+0.07%)
Oct 08, 2004 70.31 70.32 70.26 70.29 160,838 +0.18(+0.26%)
Oct 07, 2004 70.15 70.16 70.08 70.11 187,081 -0.03(-0.04%)
Oct 06, 2004 70.21 70.21 70.13 70.13 155,823 -0.06(-0.09%)
Oct 05, 2004 70.20 70.22 70.17 70.19 196,178 +0.01(+0.01%)
Oct 04, 2004 70.13 70.19 70.13 70.19 115,234 +0.01(+0.01%)
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.