Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 40.20 40.63 40.07 40.47 365,948 +0.16(+0.40%)
Dec 30, 2004 40.05 40.40 39.95 40.31 392,224 +0.12(+0.29%)
Dec 29, 2004 39.76 40.22 39.55 40.19 545,638 +0.42(+1.07%)
Dec 28, 2004 39.37 39.89 39.28 39.76 353,084 +0.32(+0.82%)
Dec 27, 2004 39.47 39.52 39.25 39.44 529,216 -0.02(-0.06%)
Dec 23, 2004 39.59 39.59 39.27 39.47 465,168 +0.00(+0.00%)
Dec 22, 2004 39.68 39.71 39.39 39.47 378,813 -0.14(-0.35%)
Dec 21, 2004 39.31 39.70 39.31 39.60 537,290 +0.44(+1.12%)
Dec 20, 2004 39.28 39.28 38.81 39.17 484,327 -0.24(-0.61%)
Dec 17, 2004 39.03 39.45 39.03 39.41 888,048 +0.10(+0.26%)
Dec 16, 2004 39.20 39.49 38.98 39.30 836,454 +0.10(+0.26%)
Dec 15, 2004 39.09 39.30 38.95 39.20 529,626 +0.11(+0.28%)
Dec 14, 2004 38.95 39.20 38.68 39.09 879,837 +0.23(+0.58%)
Dec 13, 2004 39.03 39.09 38.49 38.87 880,247 -0.19(-0.49%)
Dec 10, 2004 39.87 39.87 38.65 39.06 659,227 -0.11(-0.28%)
Dec 09, 2004 39.09 39.35 39.02 39.17 873,131 -0.04(-0.09%)
Dec 08, 2004 39.06 39.24 38.84 39.20 1,199,392 -0.22(-0.56%)
Dec 07, 2004 39.38 39.52 39.19 39.42 1,235,932 +0.34(+0.88%)
Dec 06, 2004 39.43 39.46 38.99 39.08 702,747 -0.50(-1.26%)
Dec 03, 2004 39.57 39.64 39.40 39.57 430,133 +0.10(+0.26%)
Dec 02, 2004 39.79 39.79 39.38 39.47 605,717 -0.35(-0.88%)
Dec 01, 2004 39.45 39.97 39.45 39.82 1,215,951 +0.37(+0.94%)
Nov 30, 2004 39.60 39.64 39.31 39.45 1,136,302 -0.15(-0.39%)
Nov 29, 2004 39.60 39.82 39.53 39.60 736,276 +0.07(+0.18%)
Nov 26, 2004 39.53 39.60 39.48 39.53 313,533 +0.00(+0.00%)
Nov 24, 2004 39.47 39.57 39.39 39.53 703,021 +0.11(+0.28%)
Nov 23, 2004 39.40 39.60 39.17 39.42 681,398 +0.02(+0.06%)
Nov 22, 2004 39.33 39.47 39.02 39.40 647,321 +0.11(+0.28%)
Nov 19, 2004 39.71 39.75 39.29 39.29 520,867 -0.42(-1.07%)
Nov 18, 2004 39.90 40.04 39.70 39.71 506,361 -0.24(-0.60%)
Nov 17, 2004 40.08 40.36 39.95 39.95 748,183 +0.06(+0.15%)
Nov 16, 2004 39.82 40.04 39.77 39.90 920,893 +0.15(+0.37%)
Nov 15, 2004 39.82 39.95 39.72 39.75 705,895 -0.07(-0.18%)
Nov 12, 2004 39.71 39.93 39.63 39.82 1,127,269 +0.18(+0.46%)
Nov 11, 2004 39.74 39.85 39.44 39.64 739,835 -0.09(-0.24%)
Nov 10, 2004 39.90 40.07 39.64 39.74 932,115 -0.09(-0.22%)
Nov 09, 2004 39.97 40.14 39.72 39.82 479,948 -0.29(-0.73%)
Nov 08, 2004 40.19 40.30 40.06 40.12 762,005 -0.14(-0.35%)
Nov 05, 2004 40.32 40.35 40.11 40.25 916,103 -0.10(-0.25%)
Nov 04, 2004 39.86 40.40 39.74 40.36 1,044,746 +0.50(+1.25%)
Nov 03, 2004 39.79 39.86 39.59 39.86 432,186 +0.26(+0.65%)
Nov 02, 2004 39.75 40.03 39.53 39.60 469,410 -0.20(-0.51%)
Nov 01, 2004 39.35 39.88 39.18 39.81 569,861 +0.47(+1.21%)
Oct 29, 2004 39.38 39.44 39.14 39.33 528,805 -0.05(-0.13%)
Oct 28, 2004 39.09 39.59 38.95 39.38 453,398 +0.22(+0.56%)
Oct 27, 2004 38.63 39.19 38.45 39.17 1,122,616 -0.25(-0.63%)
Oct 26, 2004 39.28 39.41 38.87 39.41 834,401 +0.13(+0.33%)
Oct 25, 2004 36.56 39.71 36.32 39.28 2,058,290 +2.73(+7.48%)
Oct 22, 2004 36.83 37.08 36.47 36.55 328,450 -0.27(-0.73%)
Oct 21, 2004 36.28 37.10 36.02 36.82 615,571 +0.42(+1.16%)
Oct 20, 2004 36.05 36.78 35.95 36.40 530,037 +0.46(+1.28%)
Oct 19, 2004 36.31 36.46 35.90 35.94 368,001 -0.46(-1.26%)
Oct 18, 2004 36.02 36.46 35.86 36.40 329,819 +0.31(+0.85%)
Oct 15, 2004 35.99 36.44 35.80 36.09 529,763 +0.85(+2.43%)
Oct 14, 2004 35.15 35.64 35.02 35.23 533,458 +0.09(+0.25%)
Oct 13, 2004 35.57 35.57 34.45 35.15 666,481 -0.42(-1.17%)
Oct 12, 2004 36.06 36.06 35.46 35.56 542,627 -0.83(-2.29%)
Oct 11, 2004 36.26 36.43 36.13 36.40 156,150 +0.08(+0.22%)
Oct 08, 2004 36.62 36.69 36.07 36.32 277,677 -0.28(-0.78%)
Oct 07, 2004 36.95 37.04 36.59 36.60 310,385 -0.42(-1.14%)
Oct 06, 2004 36.54 37.08 36.54 37.02 359,516 +0.58(+1.58%)
Oct 05, 2004 36.48 36.54 36.21 36.45 232,241 -0.04(-0.12%)
Oct 04, 2004 36.68 36.74 36.35 36.49 317,912 +0.15(+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.