Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.48 39.91 39.36 39.75 372,576 +0.16(+0.40%)
Dec 30, 2004 39.34 39.68 39.24 39.59 399,328 +0.11(+0.29%)
Dec 29, 2004 39.06 39.50 38.85 39.47 555,520 +0.42(+1.07%)
Dec 28, 2004 38.67 39.18 38.58 39.06 359,479 +0.32(+0.82%)
Dec 27, 2004 38.76 38.81 38.56 38.74 538,800 -0.02(-0.06%)
Dec 23, 2004 38.89 38.89 38.57 38.76 473,592 +0.00(+0.00%)
Dec 22, 2004 38.97 39.01 38.69 38.76 385,673 -0.14(-0.35%)
Dec 21, 2004 38.61 38.99 38.61 38.90 547,021 +0.43(+1.12%)
Dec 20, 2004 38.58 38.58 38.12 38.47 493,099 -0.24(-0.61%)
Dec 17, 2004 38.33 38.75 38.33 38.71 904,131 +0.10(+0.26%)
Dec 16, 2004 38.50 38.79 38.29 38.61 851,603 +0.10(+0.26%)
Dec 15, 2004 38.40 38.61 38.25 38.50 539,218 +0.11(+0.28%)
Dec 14, 2004 38.25 38.50 38.00 38.40 895,771 +0.22(+0.58%)
Dec 13, 2004 38.33 38.40 37.81 38.17 896,189 -0.19(-0.49%)
Dec 10, 2004 39.16 39.16 37.97 38.36 671,166 -0.11(-0.28%)
Dec 09, 2004 38.40 38.65 38.33 38.47 888,944 -0.04(-0.09%)
Dec 08, 2004 38.36 38.54 38.15 38.50 1,221,114 -0.22(-0.56%)
Dec 07, 2004 38.68 38.82 38.49 38.72 1,258,316 +0.34(+0.88%)
Dec 06, 2004 38.73 38.76 38.30 38.38 715,474 -0.49(-1.26%)
Dec 03, 2004 38.86 38.94 38.70 38.87 437,923 +0.10(+0.26%)
Dec 02, 2004 39.08 39.08 38.68 38.77 616,687 -0.34(-0.88%)
Dec 01, 2004 38.75 39.26 38.75 39.11 1,237,973 +0.37(+0.94%)
Nov 30, 2004 38.90 38.94 38.61 38.75 1,156,881 -0.15(-0.39%)
Nov 29, 2004 38.90 39.11 38.83 38.90 749,611 +0.07(+0.18%)
Nov 26, 2004 38.83 38.90 38.78 38.83 319,211 +0.00(+0.00%)
Nov 24, 2004 38.77 38.87 38.69 38.83 715,753 +0.11(+0.28%)
Nov 23, 2004 38.70 38.89 38.47 38.72 693,738 +0.02(+0.06%)
Nov 22, 2004 38.63 38.77 38.33 38.70 659,044 +0.11(+0.28%)
Nov 19, 2004 39.01 39.04 38.59 38.59 530,301 -0.42(-1.07%)
Nov 18, 2004 39.19 39.33 38.99 39.01 515,531 -0.24(-0.60%)
Nov 17, 2004 39.37 39.64 39.24 39.24 761,733 +0.06(+0.15%)
Nov 16, 2004 39.11 39.33 39.06 39.19 937,571 +0.14(+0.37%)
Nov 15, 2004 39.11 39.24 39.01 39.04 718,679 -0.07(-0.18%)
Nov 12, 2004 39.01 39.22 38.93 39.11 1,147,685 +0.18(+0.46%)
Nov 11, 2004 39.03 39.14 38.74 38.94 753,234 -0.09(-0.24%)
Nov 10, 2004 39.19 39.36 38.94 39.03 948,996 -0.09(-0.22%)
Nov 09, 2004 39.26 39.43 39.01 39.11 488,640 -0.29(-0.73%)
Nov 08, 2004 39.47 39.58 39.35 39.40 775,805 -0.14(-0.34%)
Nov 05, 2004 39.60 39.63 39.39 39.54 932,694 -0.10(-0.25%)
Nov 04, 2004 39.15 39.68 39.04 39.64 1,063,667 +0.49(+1.25%)
Nov 03, 2004 39.08 39.15 38.89 39.15 440,013 +0.25(+0.65%)
Nov 02, 2004 39.04 39.32 38.83 38.90 477,912 -0.20(-0.51%)
Nov 01, 2004 38.65 39.17 38.48 39.10 580,182 +0.47(+1.21%)
Oct 29, 2004 38.68 38.73 38.45 38.63 538,382 -0.05(-0.13%)
Oct 28, 2004 38.40 38.89 38.25 38.68 461,610 +0.22(+0.56%)
Oct 27, 2004 37.95 38.49 37.77 38.47 1,142,948 -0.24(-0.63%)
Oct 26, 2004 38.58 38.71 38.18 38.71 849,513 +0.13(+0.33%)
Oct 25, 2004 35.91 39.00 35.67 38.58 2,095,567 +2.68(+7.48%)
Oct 22, 2004 36.17 36.42 35.82 35.90 334,399 -0.27(-0.73%)
Oct 21, 2004 35.63 36.44 35.38 36.17 626,719 +0.42(+1.16%)
Oct 20, 2004 35.40 36.13 35.31 35.75 539,636 +0.45(+1.28%)
Oct 19, 2004 35.66 35.81 35.26 35.30 374,666 -0.45(-1.26%)
Oct 18, 2004 35.38 35.81 35.23 35.75 335,792 +0.30(+0.85%)
Oct 15, 2004 35.35 35.79 35.17 35.45 539,357 +0.84(+2.43%)
Oct 14, 2004 34.52 35.00 34.40 34.61 543,119 +0.09(+0.25%)
Oct 13, 2004 34.94 34.94 33.84 34.52 678,551 -0.41(-1.17%)
Oct 12, 2004 35.42 35.42 34.83 34.93 552,455 -0.82(-2.29%)
Oct 11, 2004 35.62 35.78 35.49 35.75 158,978 +0.08(+0.22%)
Oct 08, 2004 35.96 36.04 35.43 35.67 282,706 -0.28(-0.78%)
Oct 07, 2004 36.29 36.38 35.94 35.95 316,007 -0.42(-1.14%)
Oct 06, 2004 35.89 36.42 35.89 36.37 366,027 +0.57(+1.58%)
Oct 05, 2004 35.84 35.89 35.56 35.80 236,448 -0.04(-0.12%)
Oct 04, 2004 36.03 36.09 35.71 35.84 323,670 +0.14(+0.40%)
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.