Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 30.60 30.69 30.40 30.40 286,000 -0.25(-0.82%)
Dec 30, 2004 30.58 30.75 30.45 30.65 250,800 +0.07(+0.23%)
Dec 29, 2004 30.65 30.78 30.53 30.58 187,600 -0.22(-0.71%)
Dec 28, 2004 30.52 30.83 30.46 30.80 139,800 +0.33(+1.08%)
Dec 27, 2004 30.72 30.77 30.34 30.47 170,500 -0.30(-0.97%)
Dec 23, 2004 30.88 31.05 30.70 30.77 276,900 -0.21(-0.68%)
Dec 22, 2004 30.93 31.20 30.75 30.98 327,000 +0.15(+0.49%)
Dec 21, 2004 30.72 30.85 30.18 30.83 523,500 -0.04(-0.13%)
Dec 20, 2004 30.95 31.05 30.83 30.87 286,300 +0.07(+0.23%)
Dec 17, 2004 30.90 31.07 30.80 30.80 699,100 -0.40(-1.28%)
Dec 16, 2004 31.74 31.74 31.15 31.20 393,900 -0.14(-0.45%)
Dec 15, 2004 31.05 31.39 31.05 31.34 380,300 +0.24(+0.77%)
Dec 14, 2004 30.98 31.15 30.80 31.10 532,400 +0.06(+0.19%)
Dec 13, 2004 31.25 31.26 30.93 31.04 414,000 -0.10(-0.32%)
Dec 10, 2004 30.70 31.24 30.70 31.14 806,600 +0.44(+1.43%)
Dec 09, 2004 30.65 30.73 30.50 30.70 477,800 -0.05(-0.16%)
Dec 08, 2004 30.65 30.94 30.49 30.75 466,900 +0.17(+0.56%)
Dec 07, 2004 30.52 30.73 30.46 30.58 649,800 -0.02(-0.07%)
Dec 06, 2004 30.35 31.14 30.05 30.60 1,154,000 +0.80(+2.68%)
Dec 03, 2004 29.62 29.88 29.50 29.80 497,200 +0.12(+0.40%)
Dec 02, 2004 29.99 30.00 29.53 29.68 216,300 -0.31(-1.03%)
Dec 01, 2004 29.42 29.99 29.41 29.99 333,100 +0.57(+1.94%)
Nov 30, 2004 29.25 29.55 29.20 29.42 290,600 +0.07(+0.24%)
Nov 29, 2004 29.52 29.69 29.30 29.35 385,600 -0.12(-0.41%)
Nov 26, 2004 29.40 29.55 29.39 29.47 150,800 +0.08(+0.27%)
Nov 24, 2004 29.30 29.49 29.21 29.39 211,500 +0.19(+0.65%)
Nov 23, 2004 29.05 29.38 28.97 29.20 394,400 +0.05(+0.17%)
Nov 22, 2004 29.06 29.16 28.90 29.15 197,200 +0.11(+0.38%)
Nov 19, 2004 29.71 29.71 28.96 29.04 416,300 -0.66(-2.22%)
Nov 18, 2004 29.75 29.79 29.45 29.70 296,200 -0.01(-0.03%)
Nov 17, 2004 29.55 29.88 29.54 29.71 536,300 +0.21(+0.71%)
Nov 16, 2004 29.57 29.57 29.20 29.50 564,300 -0.07(-0.24%)
Nov 15, 2004 29.85 29.85 29.48 29.57 510,600 -0.23(-0.77%)
Nov 12, 2004 29.55 29.80 29.37 29.80 589,600 +0.27(+0.91%)
Nov 11, 2004 29.18 29.54 28.97 29.53 491,400 +0.48(+1.65%)
Nov 10, 2004 29.00 29.10 28.89 29.05 328,800 +0.08(+0.28%)
Nov 09, 2004 29.00 29.14 28.84 28.97 358,400 +0.18(+0.63%)
Nov 08, 2004 29.00 29.01 28.70 28.79 416,500 -0.21(-0.72%)
Nov 05, 2004 29.00 29.35 28.63 29.00 512,500 -0.05(-0.17%)
Nov 04, 2004 28.81 29.06 28.62 29.05 434,000 +0.21(+0.73%)
Nov 03, 2004 29.00 29.15 28.67 28.84 465,500 -0.04(-0.14%)
Nov 02, 2004 28.84 29.16 28.66 28.88 301,400 -0.02(-0.07%)
Nov 01, 2004 28.90 28.99 28.58 28.90 548,200 -0.09(-0.31%)
Oct 29, 2004 27.85 29.17 27.85 28.99 1,509,300 +1.19(+4.28%)
Oct 28, 2004 27.92 28.10 27.80 27.80 429,600 -0.22(-0.79%)
Oct 27, 2004 27.48 28.12 27.07 28.02 514,100 +0.48(+1.74%)
Oct 26, 2004 27.31 27.62 27.27 27.54 494,100 +0.19(+0.69%)
Oct 25, 2004 27.45 27.61 27.15 27.35 325,600 -0.18(-0.65%)
Oct 22, 2004 27.79 27.87 27.49 27.53 415,000 -0.26(-0.94%)
Oct 21, 2004 27.70 28.00 27.61 27.79 515,600 +0.09(+0.32%)
Oct 20, 2004 27.69 27.83 27.15 27.70 322,700 +0.02(+0.07%)
Oct 19, 2004 27.94 28.31 27.63 27.68 265,800 -0.29(-1.04%)
Oct 18, 2004 27.89 28.06 27.75 27.97 186,600 +0.09(+0.32%)
Oct 15, 2004 27.95 28.14 27.71 27.88 211,700 +0.04(+0.14%)
Oct 14, 2004 28.35 28.35 27.66 27.84 531,700 -0.44(-1.56%)
Oct 13, 2004 28.67 28.70 28.22 28.28 303,200 -0.16(-0.56%)
Oct 12, 2004 28.23 28.62 28.13 28.44 424,400 +0.12(+0.42%)
Oct 11, 2004 28.37 28.53 28.28 28.32 310,200 +0.05(+0.18%)
Oct 08, 2004 28.63 28.69 28.20 28.27 499,100 -0.35(-1.22%)
Oct 07, 2004 29.00 29.01 28.62 28.62 425,100 -0.52(-1.78%)
Oct 06, 2004 29.05 29.15 28.92 29.14 463,800 +0.02(+0.07%)
Oct 05, 2004 29.65 29.65 28.92 29.12 411,800 -0.50(-1.69%)
Oct 04, 2004 29.10 29.68 29.07 29.62 474,400 +0.84(+2.92%)
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.