Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 38.90 38.90 38.42 38.44 828,720 -0.35(-0.89%)
Dec 30, 2004 39.07 39.07 38.75 38.78 996,211 -0.13(-0.34%)
Dec 29, 2004 39.17 39.20 38.84 38.91 585,343 -0.16(-0.42%)
Dec 28, 2004 39.03 39.24 39.00 39.08 478,181 +0.20(+0.52%)
Dec 27, 2004 39.14 39.20 38.74 38.88 670,755 -0.08(-0.19%)
Dec 23, 2004 38.86 39.08 38.73 38.95 841,421 +0.18(+0.45%)
Dec 22, 2004 38.83 38.99 38.55 38.78 1,255,464 +0.18(+0.46%)
Dec 21, 2004 37.99 38.64 37.69 38.60 2,135,940 +1.11(+2.96%)
Dec 20, 2004 37.48 37.57 37.44 37.49 1,530,117 +0.01(+0.03%)
Dec 17, 2004 37.48 37.75 37.35 37.48 2,143,085 -0.20(-0.54%)
Dec 16, 2004 38.06 38.06 37.49 37.68 1,040,346 -0.37(-0.98%)
Dec 15, 2004 38.13 38.13 37.61 38.05 1,058,286 -0.02(-0.05%)
Dec 14, 2004 37.91 38.20 37.91 38.07 1,138,459 +0.23(+0.60%)
Dec 13, 2004 37.54 37.84 37.34 37.84 1,492,650 +0.23(+0.60%)
Dec 10, 2004 38.27 38.27 37.42 37.62 1,448,197 -0.01(-0.02%)
Dec 09, 2004 37.87 37.88 37.38 37.62 1,780,479 -0.28(-0.75%)
Dec 08, 2004 37.94 38.08 37.78 37.91 1,452,642 -0.04(-0.10%)
Dec 07, 2004 38.74 38.95 37.94 37.94 2,354,869 -1.08(-2.76%)
Dec 06, 2004 39.18 39.59 38.95 39.02 1,142,428 -0.16(-0.40%)
Dec 03, 2004 39.58 39.84 39.08 39.18 1,346,433 -0.40(-1.00%)
Dec 02, 2004 39.49 39.58 39.19 39.58 1,304,203 +0.09(+0.22%)
Dec 01, 2004 38.90 39.49 38.83 39.49 1,019,072 +0.75(+1.94%)
Nov 30, 2004 39.02 39.02 38.59 38.74 1,388,663 -0.28(-0.73%)
Nov 29, 2004 39.33 39.45 38.80 39.02 1,319,761 -0.27(-0.69%)
Nov 26, 2004 39.51 39.53 39.27 39.29 277,034 -0.09(-0.22%)
Nov 24, 2004 39.68 39.73 39.32 39.38 806,812 -0.06(-0.16%)
Nov 23, 2004 39.37 39.56 38.96 39.44 534,223 +0.12(+0.30%)
Nov 22, 2004 38.99 39.32 38.82 39.32 805,383 +0.43(+1.12%)
Nov 19, 2004 39.64 39.64 38.85 38.89 750,452 -0.66(-1.66%)
Nov 18, 2004 39.88 39.90 39.49 39.54 723,146 -0.21(-0.54%)
Nov 17, 2004 39.93 40.19 39.67 39.76 990,813 +0.08(+0.19%)
Nov 16, 2004 39.87 39.90 39.63 39.68 978,747 -0.25(-0.62%)
Nov 15, 2004 39.75 40.12 39.75 39.93 1,169,258 -0.04(-0.11%)
Nov 12, 2004 39.44 39.99 39.18 39.97 1,037,647 +0.69(+1.76%)
Nov 11, 2004 39.46 39.56 39.11 39.28 1,640,930 +0.04(+0.10%)
Nov 10, 2004 39.65 39.92 39.24 39.24 1,553,613 -0.25(-0.62%)
Nov 09, 2004 39.42 39.97 39.42 39.49 992,083 +0.01(+0.02%)
Nov 08, 2004 39.19 39.61 39.13 39.48 1,729,042 +0.29(+0.74%)
Nov 05, 2004 39.49 40.13 39.18 39.19 1,997,820 -0.02(-0.05%)
Nov 04, 2004 38.36 39.21 38.20 39.21 1,421,843 +0.98(+2.55%)
Nov 03, 2004 37.98 38.61 37.98 38.23 2,236,752 +0.60(+1.59%)
Nov 02, 2004 38.54 38.76 37.64 37.64 4,730,853 -0.93(-2.42%)
Nov 01, 2004 38.74 38.88 38.42 38.57 1,642,042 -0.18(-0.46%)
Oct 29, 2004 39.00 39.07 38.61 38.74 1,154,176 -0.26(-0.66%)
Oct 28, 2004 38.76 39.00 38.43 39.00 985,892 +0.25(+0.63%)
Oct 27, 2004 37.98 38.83 37.98 38.76 1,510,907 +0.66(+1.74%)
Oct 26, 2004 37.34 38.11 37.34 38.10 1,146,873 +0.67(+1.78%)
Oct 25, 2004 37.42 37.45 36.92 37.43 1,151,318 -0.02(-0.05%)
Oct 22, 2004 37.75 37.77 37.40 37.45 1,190,214 -0.14(-0.39%)
Oct 21, 2004 37.01 37.82 37.00 37.59 2,280,093 +0.42(+1.12%)
Oct 20, 2004 37.64 38.16 36.41 37.18 3,289,005 -1.05(-2.75%)
Oct 19, 2004 39.56 39.62 38.15 38.23 2,882,107 -1.47(-3.70%)
Oct 18, 2004 39.26 39.71 39.03 39.70 1,120,043 +0.43(+1.11%)
Oct 15, 2004 38.91 39.43 38.87 39.26 1,002,403 +0.40(+1.02%)
Oct 14, 2004 39.10 39.25 38.63 38.86 1,872,559 -0.19(-0.48%)
Oct 13, 2004 39.55 39.59 38.86 39.05 1,318,809 -0.35(-0.90%)
Oct 12, 2004 39.17 39.41 38.94 39.41 1,301,345 +0.24(+0.61%)
Oct 11, 2004 38.99 39.30 38.99 39.17 740,133 +0.23(+0.58%)
Oct 08, 2004 39.00 39.19 38.74 38.94 1,706,657 -0.06(-0.15%)
Oct 07, 2004 38.59 39.37 38.51 39.00 2,650,319 +0.50(+1.29%)
Oct 06, 2004 38.23 38.50 38.16 38.50 1,164,654 +0.39(+1.02%)
Oct 05, 2004 38.36 38.52 38.10 38.11 1,350,878 -0.29(-0.75%)
Oct 04, 2004 37.28 38.46 37.28 38.40 1,337,384 +0.52(+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.