Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.46 39.63 39.14 39.44 236,400 -0.09(-0.23%)
Dec 30, 2004 39.34 39.59 39.12 39.53 384,000 +0.09(+0.23%)
Dec 29, 2004 40.10 40.10 39.26 39.44 516,400 -0.91(-2.26%)
Dec 28, 2004 39.90 40.42 39.87 40.35 198,700 +0.49(+1.23%)
Dec 27, 2004 40.39 40.54 39.73 39.86 273,300 -0.53(-1.31%)
Dec 23, 2004 40.53 40.57 40.16 40.39 247,900 +0.06(+0.15%)
Dec 22, 2004 40.09 40.90 39.91 40.33 503,000 +0.37(+0.93%)
Dec 21, 2004 39.90 40.09 39.15 39.96 416,800 +0.19(+0.48%)
Dec 20, 2004 39.95 40.18 39.40 39.77 478,000 -0.18(-0.45%)
Dec 17, 2004 39.50 40.00 39.27 39.95 688,000 +0.00(+0.00%)
Dec 16, 2004 40.08 40.10 39.71 39.95 357,500 -0.13(-0.32%)
Dec 15, 2004 39.42 40.08 39.42 40.08 673,600 +0.46(+1.16%)
Dec 14, 2004 39.60 39.66 39.25 39.62 443,200 -0.04(-0.10%)
Dec 13, 2004 39.15 39.66 38.90 39.66 352,700 +0.61(+1.56%)
Dec 10, 2004 38.55 39.22 38.55 39.05 544,700 -0.07(-0.18%)
Dec 09, 2004 38.70 39.12 38.30 39.12 512,800 -0.07(-0.18%)
Dec 08, 2004 39.05 39.38 38.83 39.19 460,900 +0.04(+0.10%)
Dec 07, 2004 39.95 40.16 39.07 39.15 1,126,800 -1.37(-3.38%)
Dec 06, 2004 40.30 40.65 40.04 40.52 440,800 +0.00(+0.00%)
Dec 03, 2004 40.00 40.66 39.94 40.52 556,200 -0.18(-0.44%)
Dec 02, 2004 40.89 40.94 40.52 40.70 454,700 -0.17(-0.42%)
Dec 01, 2004 39.98 40.91 39.91 40.87 722,500 +1.01(+2.53%)
Nov 30, 2004 39.17 39.95 39.17 39.86 375,700 +0.65(+1.66%)
Nov 29, 2004 39.04 39.49 39.04 39.21 400,000 +0.07(+0.18%)
Nov 26, 2004 39.30 39.43 38.99 39.14 186,500 +0.04(+0.10%)
Nov 24, 2004 39.98 39.99 38.84 39.10 668,200 -0.73(-1.83%)
Nov 23, 2004 39.40 39.84 39.08 39.83 569,900 +0.33(+0.84%)
Nov 22, 2004 39.04 39.51 38.70 39.50 573,500 +0.42(+1.07%)
Nov 19, 2004 39.49 39.70 38.69 39.08 447,400 -0.36(-0.91%)
Nov 18, 2004 39.60 39.79 39.25 39.44 347,400 -0.15(-0.38%)
Nov 17, 2004 39.89 39.98 39.41 39.59 555,600 -0.30(-0.75%)
Nov 16, 2004 39.76 39.89 39.52 39.89 400,500 +0.31(+0.78%)
Nov 15, 2004 39.70 39.94 39.33 39.58 405,200 -0.19(-0.48%)
Nov 12, 2004 39.75 39.81 39.30 39.77 486,900 +0.21(+0.53%)
Nov 11, 2004 38.85 39.67 38.85 39.56 474,800 +0.81(+2.09%)
Nov 10, 2004 38.65 38.89 38.49 38.75 401,000 +0.14(+0.36%)
Nov 09, 2004 38.79 39.04 38.35 38.61 598,300 -0.15(-0.39%)
Nov 08, 2004 39.20 39.31 38.70 38.76 612,700 -0.39(-1.00%)
Nov 05, 2004 39.00 39.89 38.46 39.15 585,500 -0.04(-0.10%)
Nov 04, 2004 38.05 39.25 38.05 39.19 810,300 +1.14(+3.00%)
Nov 03, 2004 38.00 38.49 37.69 38.05 1,400,400 +1.50(+4.10%)
Nov 02, 2004 36.40 37.15 36.33 36.55 742,300 +0.06(+0.16%)
Nov 01, 2004 35.60 37.02 35.55 36.49 577,200 +1.02(+2.88%)
Oct 29, 2004 36.00 36.29 35.36 35.47 859,800 -0.28(-0.78%)
Oct 28, 2004 36.18 36.18 35.69 35.75 473,200 -0.22(-0.61%)
Oct 27, 2004 35.90 36.05 35.43 35.97 272,000 +0.15(+0.42%)
Oct 26, 2004 35.60 35.82 35.25 35.82 402,400 +0.54(+1.53%)
Oct 25, 2004 34.87 35.29 34.40 35.28 483,000 -0.19(-0.54%)
Oct 22, 2004 36.21 36.21 35.35 35.47 341,000 -0.73(-2.02%)
Oct 21, 2004 35.90 36.44 35.71 36.20 443,700 +0.50(+1.40%)
Oct 20, 2004 36.20 36.28 35.46 35.70 530,700 -0.50(-1.38%)
Oct 19, 2004 36.15 36.68 36.12 36.20 561,900 +0.00(+0.00%)
Oct 18, 2004 36.16 36.21 35.92 36.20 452,900 -0.08(-0.22%)
Oct 15, 2004 36.05 36.70 36.05 36.28 533,300 +0.27(+0.75%)
Oct 14, 2004 35.85 36.23 35.65 36.01 519,100 +0.18(+0.50%)
Oct 13, 2004 36.40 36.82 35.55 35.83 544,200 -0.47(-1.29%)
Oct 12, 2004 36.39 36.50 36.03 36.30 324,300 -0.08(-0.22%)
Oct 11, 2004 35.90 36.48 35.90 36.38 430,500 +0.42(+1.17%)
Oct 08, 2004 36.53 36.67 35.79 35.96 416,100 -0.52(-1.43%)
Oct 07, 2004 37.17 37.17 36.48 36.48 426,000 -0.69(-1.86%)
Oct 06, 2004 37.42 37.48 36.93 37.17 506,700 -0.05(-0.13%)
Oct 05, 2004 37.60 37.69 37.12 37.22 766,500 -0.58(-1.53%)
Oct 04, 2004 37.91 38.30 37.71 37.80 946,200 -0.11(-0.29%)
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.