Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.59 25.79 25.51 25.67 1,671,316 +0.08(+0.29%)
Dec 30, 2004 25.58 25.71 25.45 25.60 1,817,422 +0.01(+0.05%)
Dec 29, 2004 25.27 25.70 25.20 25.58 5,244,690 +0.31(+1.23%)
Dec 28, 2004 24.58 25.33 24.58 25.27 3,093,182 +0.74(+3.00%)
Dec 27, 2004 24.95 25.02 24.53 24.54 1,838,804 -0.33(-1.31%)
Dec 23, 2004 24.84 25.02 24.81 24.86 918,511 +0.02(+0.09%)
Dec 22, 2004 24.73 24.98 24.57 24.84 2,505,192 +0.12(+0.48%)
Dec 21, 2004 24.49 24.92 24.39 24.72 3,390,740 +0.28(+1.13%)
Dec 20, 2004 24.75 24.86 24.38 24.45 5,004,149 -0.31(-1.26%)
Dec 17, 2004 24.95 25.14 24.65 24.76 3,474,484 -0.22(-0.87%)
Dec 16, 2004 25.15 25.18 24.94 24.97 2,438,375 -0.18(-0.71%)
Dec 15, 2004 25.22 25.37 24.98 25.15 2,484,702 +0.01(+0.04%)
Dec 14, 2004 25.33 25.33 24.90 25.14 3,111,000 -0.19(-0.76%)
Dec 13, 2004 25.22 25.40 25.09 25.33 5,054,039 +0.37(+1.48%)
Dec 10, 2004 24.54 25.14 24.50 24.96 5,078,984 +0.31(+1.25%)
Dec 09, 2004 24.10 24.71 23.92 24.66 5,700,828 +0.50(+2.07%)
Dec 08, 2004 24.10 24.16 23.74 24.16 4,604,138 +0.01(+0.03%)
Dec 07, 2004 24.47 24.64 23.96 24.15 8,119,604 -0.15(-0.61%)
Dec 06, 2004 24.18 24.47 24.13 24.30 6,751,191 +0.28(+1.16%)
Dec 03, 2004 23.69 24.02 23.31 24.02 8,382,417 +0.48(+2.06%)
Dec 02, 2004 23.30 23.77 23.14 23.54 10,079,570 +0.23(+1.00%)
Dec 01, 2004 22.11 23.35 22.05 23.30 12,190,096 +1.34(+6.08%)
Nov 30, 2004 22.11 22.35 21.86 21.97 5,035,330 -0.29(-1.31%)
Nov 29, 2004 22.22 22.49 21.61 22.26 7,718,701 +0.05(+0.24%)
Nov 26, 2004 22.39 22.60 22.11 22.21 2,583,591 -0.10(-0.43%)
Nov 24, 2004 22.74 22.80 22.22 22.30 6,911,552 -0.72(-3.13%)
Nov 23, 2004 22.65 23.04 22.55 23.02 3,275,815 +0.27(+1.20%)
Nov 22, 2004 22.58 22.90 22.04 22.75 6,172,110 +0.19(+0.82%)
Nov 19, 2004 22.90 23.10 22.45 22.56 4,962,277 -0.28(-1.24%)
Nov 18, 2004 22.74 22.97 22.27 22.85 5,460,286 +0.11(+0.48%)
Nov 17, 2004 22.84 23.41 22.25 22.74 10,740,613 +0.18(+0.78%)
Nov 16, 2004 23.68 23.77 22.51 22.56 8,064,368 -1.05(-4.46%)
Nov 15, 2004 22.97 23.73 22.97 23.62 8,764,611 +0.64(+2.80%)
Nov 12, 2004 22.49 23.06 22.00 22.97 6,465,214 +0.59(+2.64%)
Nov 11, 2004 22.36 22.95 21.78 22.38 13,736,688 +0.09(+0.42%)
Nov 10, 2004 21.37 22.38 21.32 22.29 11,738,413 +0.84(+3.90%)
Nov 09, 2004 21.01 21.47 20.87 21.45 7,177,929 +0.42(+1.99%)
Nov 08, 2004 20.24 21.17 20.12 21.03 6,056,294 +0.79(+3.91%)
Nov 05, 2004 21.01 21.01 20.16 20.24 5,454,941 -0.74(-3.54%)
Nov 04, 2004 20.99 21.05 20.46 20.98 5,221,527 -0.01(-0.04%)
Nov 03, 2004 20.43 21.05 20.43 20.99 10,615,888 +0.81(+4.02%)
Nov 02, 2004 19.83 20.32 19.72 20.18 7,118,239 +0.45(+2.28%)
Nov 01, 2004 19.77 19.86 19.50 19.73 3,952,894 +0.01(+0.04%)
Oct 29, 2004 19.55 20.09 19.53 19.73 7,636,739 +0.22(+1.14%)
Oct 28, 2004 19.16 19.50 18.89 19.50 5,617,084 +0.39(+2.04%)
Oct 27, 2004 18.53 19.24 18.43 19.11 6,235,364 +0.51(+2.76%)
Oct 26, 2004 19.01 19.01 18.05 18.60 12,808,377 -0.41(-2.16%)
Oct 25, 2004 18.80 19.12 18.71 19.01 3,984,966 +0.14(+0.75%)
Oct 22, 2004 18.93 19.12 18.83 18.87 1,909,184 -0.04(-0.22%)
Oct 21, 2004 18.74 19.17 18.63 18.91 3,766,698 +0.16(+0.87%)
Oct 20, 2004 19.00 19.01 18.43 18.75 5,086,111 -0.31(-1.61%)
Oct 19, 2004 19.34 19.35 18.88 19.05 4,050,002 -0.11(-0.57%)
Oct 18, 2004 19.23 19.23 18.91 19.16 4,509,703 -0.05(-0.26%)
Oct 15, 2004 19.38 19.50 19.12 19.21 7,149,420 -0.06(-0.31%)
Oct 14, 2004 18.86 19.39 18.79 19.27 8,906,263 +0.50(+2.65%)
Oct 13, 2004 18.65 18.79 18.31 18.77 5,080,766 +0.24(+1.27%)
Oct 12, 2004 18.58 18.58 18.30 18.54 3,930,622 -0.12(-0.66%)
Oct 11, 2004 18.63 18.86 18.30 18.66 3,882,514 +0.04(+0.20%)
Oct 08, 2004 18.66 18.90 18.58 18.62 3,486,066 -0.14(-0.74%)
Oct 07, 2004 18.86 18.93 18.69 18.76 6,401,070 -0.16(-0.87%)
Oct 06, 2004 18.99 19.11 18.75 18.92 4,941,786 -0.01(-0.06%)
Oct 05, 2004 18.91 19.17 18.79 18.94 7,449,652 +0.03(+0.15%)
Oct 04, 2004 18.75 19.11 18.72 18.91 8,461,707 +0.31(+1.66%)
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.