Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 32.59 33.11 32.21 32.96 1,143,980 +0.67(+2.07%)
Sep 30, 2004 31.36 32.59 31.21 32.29 1,175,266 +1.14(+3.66%)
Sep 29, 2004 31.41 31.41 30.63 31.15 914,632 -0.23(-0.72%)
Sep 28, 2004 31.32 31.46 30.91 31.38 691,380 +0.06(+0.19%)
Sep 27, 2004 31.71 31.73 31.26 31.32 573,255 -0.52(-1.64%)
Sep 24, 2004 31.39 31.86 31.21 31.84 552,092 +0.50(+1.61%)
Sep 23, 2004 31.73 31.83 31.20 31.33 630,075 -0.45(-1.42%)
Sep 22, 2004 32.17 32.17 31.65 31.79 841,250 -0.43(-1.32%)
Sep 21, 2004 31.72 32.26 31.68 32.21 819,626 +0.56(+1.76%)
Sep 20, 2004 31.80 32.02 31.47 31.66 685,054 -0.47(-1.46%)
Sep 17, 2004 31.80 32.24 31.69 32.13 1,122,587 +0.32(+1.01%)
Sep 16, 2004 31.51 31.93 31.31 31.80 687,699 +0.34(+1.08%)
Sep 15, 2004 31.51 31.59 31.18 31.46 641,116 -0.13(-0.41%)
Sep 14, 2004 30.50 31.59 30.50 31.59 1,074,164 +0.23(+0.72%)
Sep 13, 2004 31.21 31.65 31.18 31.37 870,465 +0.24(+0.78%)
Sep 10, 2004 31.04 31.21 30.73 31.13 490,211 +0.13(+0.42%)
Sep 09, 2004 31.12 31.64 30.86 30.99 1,002,507 -0.09(-0.28%)
Sep 08, 2004 31.30 31.47 30.97 31.08 583,147 -0.36(-1.13%)
Sep 07, 2004 30.69 31.47 30.69 31.44 1,013,779 +0.93(+3.05%)
Sep 03, 2004 30.78 30.94 30.48 30.51 284,672 -0.37(-1.21%)
Sep 02, 2004 29.96 30.90 29.93 30.88 577,856 +1.01(+3.38%)
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.