Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 34.31 34.46 34.03 34.29 271,905 -0.08(-0.23%)
Dec 30, 2004 34.20 34.42 34.01 34.37 441,673 +0.08(+0.23%)
Dec 29, 2004 34.86 34.86 34.13 34.29 593,959 -0.79(-2.26%)
Dec 28, 2004 34.69 35.14 34.66 35.08 228,543 +0.43(+1.23%)
Dec 27, 2004 35.12 35.25 34.54 34.66 314,347 -0.46(-1.31%)
Dec 23, 2004 35.24 35.27 34.92 35.12 285,132 +0.05(+0.15%)
Dec 22, 2004 34.86 35.56 34.70 35.06 578,546 +0.32(+0.93%)
Dec 21, 2004 34.69 34.86 34.04 34.74 479,399 +0.17(+0.48%)
Dec 20, 2004 34.73 34.93 34.26 34.58 549,791 -0.16(-0.45%)
Dec 17, 2004 34.34 34.78 34.14 34.73 791,331 +0.00(+0.00%)
Dec 16, 2004 34.85 34.86 34.52 34.73 411,193 -0.11(-0.32%)
Dec 15, 2004 34.27 34.85 34.27 34.85 774,769 +0.40(+1.16%)
Dec 14, 2004 34.43 34.48 34.12 34.45 509,765 -0.03(-0.10%)
Dec 13, 2004 34.04 34.48 33.82 34.48 405,672 +0.53(+1.56%)
Dec 10, 2004 33.52 34.10 33.52 33.95 626,509 -0.06(-0.18%)
Dec 09, 2004 33.65 34.01 33.30 34.01 589,818 -0.06(-0.18%)
Dec 08, 2004 33.95 34.24 33.76 34.07 530,123 +0.03(+0.10%)
Dec 07, 2004 34.73 34.92 33.97 34.04 1,296,036 -1.19(-3.38%)
Dec 06, 2004 35.04 35.34 34.81 35.23 507,004 +0.00(+0.00%)
Dec 03, 2004 34.78 35.35 34.72 35.23 639,736 -0.16(-0.44%)
Dec 02, 2004 35.55 35.59 35.23 35.39 522,992 -0.15(-0.42%)
Dec 01, 2004 34.76 35.57 34.70 35.53 831,013 +0.88(+2.53%)
Nov 30, 2004 34.06 34.73 34.06 34.66 432,127 +0.57(+1.66%)
Nov 29, 2004 33.94 34.33 33.94 34.09 460,076 +0.06(+0.18%)
Nov 26, 2004 34.17 34.28 33.90 34.03 214,510 +0.03(+0.10%)
Nov 24, 2004 34.76 34.77 33.77 33.99 768,558 -0.63(-1.83%)
Nov 23, 2004 34.26 34.64 33.98 34.63 655,494 +0.29(+0.84%)
Nov 22, 2004 33.94 34.35 33.65 34.34 659,635 +0.37(+1.07%)
Nov 19, 2004 34.33 34.52 33.64 33.98 514,595 -0.31(-0.91%)
Nov 18, 2004 34.43 34.59 34.12 34.29 399,576 -0.13(-0.38%)
Nov 17, 2004 34.68 34.76 34.26 34.42 639,046 -0.26(-0.75%)
Nov 16, 2004 34.57 34.68 34.36 34.68 460,651 +0.27(+0.78%)
Nov 15, 2004 34.52 34.72 34.19 34.41 466,057 -0.17(-0.48%)
Nov 12, 2004 34.56 34.61 34.17 34.58 560,028 +0.18(+0.53%)
Nov 11, 2004 33.78 34.49 33.78 34.39 546,111 +0.70(+2.09%)
Nov 10, 2004 33.60 33.81 33.46 33.69 461,226 +0.12(+0.36%)
Nov 09, 2004 33.72 33.94 33.34 33.57 688,159 -0.13(-0.39%)
Nov 08, 2004 34.08 34.18 33.65 33.70 704,722 -0.34(-1.00%)
Nov 05, 2004 33.91 34.68 33.44 34.04 673,437 -0.03(-0.10%)
Nov 04, 2004 33.08 34.12 33.08 34.07 932,000 +0.99(+3.00%)
Nov 03, 2004 33.04 33.46 32.77 33.08 1,610,728 +1.30(+4.10%)
Nov 02, 2004 31.65 32.30 31.59 31.78 853,787 +0.05(+0.16%)
Nov 01, 2004 30.95 32.19 30.91 31.73 663,890 +0.89(+2.88%)
Oct 29, 2004 31.30 31.55 30.74 30.84 988,934 -0.24(-0.78%)
Oct 28, 2004 31.46 31.46 31.03 31.08 544,270 -0.19(-0.61%)
Oct 27, 2004 31.21 31.34 30.80 31.27 312,852 +0.13(+0.42%)
Oct 26, 2004 30.95 31.14 30.65 31.14 462,837 +0.47(+1.53%)
Oct 25, 2004 30.32 30.68 29.91 30.67 555,542 -0.17(-0.54%)
Oct 22, 2004 31.48 31.48 30.73 30.84 392,215 -0.63(-2.02%)
Oct 21, 2004 31.21 31.68 31.05 31.47 510,340 +0.43(+1.40%)
Oct 20, 2004 31.47 31.54 30.83 31.04 610,406 -0.43(-1.38%)
Oct 19, 2004 31.43 31.89 31.40 31.47 646,292 +0.00(+0.00%)
Oct 18, 2004 31.44 31.48 31.23 31.47 520,921 -0.07(-0.22%)
Oct 15, 2004 31.34 31.91 31.34 31.54 613,397 +0.23(+0.75%)
Oct 14, 2004 31.17 31.50 30.99 31.31 597,064 +0.16(+0.50%)
Oct 13, 2004 31.65 32.01 30.91 31.15 625,934 -0.41(-1.29%)
Oct 12, 2004 31.64 31.73 31.33 31.56 373,007 -0.07(-0.22%)
Oct 11, 2004 31.21 31.72 31.21 31.63 495,157 +0.37(+1.17%)
Oct 08, 2004 31.76 31.88 31.12 31.26 478,594 -0.45(-1.43%)
Oct 07, 2004 32.32 32.32 31.72 31.72 489,981 -0.60(-1.86%)
Oct 06, 2004 32.53 32.59 32.11 32.32 582,802 -0.04(-0.13%)
Oct 05, 2004 32.69 32.77 32.27 32.36 881,622 -0.50(-1.53%)
Oct 04, 2004 32.96 33.30 32.79 32.86 1,088,311 -0.10(-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.