Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 40.54 40.79 40.49 40.51 206,178 -0.05(-0.12%)
Dec 30, 2004 40.50 40.82 40.25 40.56 363,803 +0.06(+0.14%)
Dec 29, 2004 40.31 40.50 40.01 40.50 702,134 +0.23(+0.56%)
Dec 28, 2004 40.03 40.27 39.98 40.27 1,118,151 -0.03(-0.07%)
Dec 27, 2004 40.47 40.49 40.21 40.30 730,000 -0.02(-0.05%)
Dec 23, 2004 40.07 40.36 39.97 40.32 723,666 +0.26(+0.64%)
Dec 22, 2004 39.89 40.48 39.65 40.07 896,632 +0.16(+0.41%)
Dec 21, 2004 39.72 39.99 39.46 39.90 1,027,094 +0.48(+1.23%)
Dec 20, 2004 39.24 39.72 38.95 39.42 833,019 +0.26(+0.67%)
Dec 17, 2004 39.08 39.19 38.65 39.16 722,541 +0.08(+0.20%)
Dec 16, 2004 38.80 39.15 38.67 39.08 945,045 +0.10(+0.25%)
Dec 15, 2004 38.64 39.01 38.45 38.98 806,560 +0.39(+1.01%)
Dec 14, 2004 38.83 38.83 38.48 38.59 1,014,147 -0.18(-0.46%)
Dec 13, 2004 39.08 39.08 38.11 38.77 1,108,440 +0.72(+1.91%)
Dec 10, 2004 38.41 38.44 38.04 38.04 545,635 -0.35(-0.91%)
Dec 09, 2004 37.91 38.40 37.60 38.39 482,866 +0.48(+1.27%)
Dec 08, 2004 37.52 37.99 37.15 37.91 559,427 +0.52(+1.39%)
Dec 07, 2004 38.01 38.18 37.20 37.39 725,918 -0.62(-1.63%)
Dec 06, 2004 38.09 38.17 37.52 38.01 877,914 +0.14(+0.38%)
Dec 03, 2004 38.01 38.36 37.71 37.87 549,998 +0.01(+0.02%)
Dec 02, 2004 38.23 38.72 37.85 37.86 977,274 -0.48(-1.24%)
Dec 01, 2004 37.49 38.45 37.36 38.33 1,588,914 +0.87(+2.33%)
Nov 30, 2004 37.11 37.47 36.76 37.46 1,330,944 +0.38(+1.03%)
Nov 29, 2004 37.45 37.62 36.81 37.08 865,810 -0.23(-0.63%)
Nov 26, 2004 37.18 37.31 36.91 37.31 331,434 +0.16(+0.42%)
Nov 24, 2004 36.66 37.40 36.44 37.15 1,536,983 +0.92(+2.53%)
Nov 23, 2004 35.39 36.49 35.03 36.24 2,200,274 +1.38(+3.95%)
Nov 22, 2004 34.57 34.92 34.32 34.86 573,501 +0.33(+0.95%)
Nov 19, 2004 34.24 34.70 33.67 34.53 792,909 +0.15(+0.43%)
Nov 18, 2004 34.71 34.80 34.13 34.38 575,893 -0.33(-0.94%)
Nov 17, 2004 34.75 35.14 34.58 34.71 491,733 +0.03(+0.08%)
Nov 16, 2004 34.62 35.26 34.61 34.68 630,358 -0.12(-0.35%)
Nov 15, 2004 34.35 34.94 34.04 34.80 1,240,169 +0.45(+1.30%)
Nov 12, 2004 34.50 34.89 34.05 34.35 1,018,228 -0.41(-1.19%)
Nov 11, 2004 35.24 35.35 34.33 34.77 1,051,864 -0.46(-1.31%)
Nov 10, 2004 34.67 35.47 34.67 35.23 727,607 +0.58(+1.66%)
Nov 09, 2004 34.82 35.07 34.60 34.65 710,437 -0.23(-0.67%)
Nov 08, 2004 34.91 35.16 34.77 34.89 849,063 -0.17(-0.49%)
Nov 05, 2004 35.53 35.57 34.86 35.06 1,144,891 -0.30(-0.84%)
Nov 04, 2004 34.82 35.36 34.46 35.36 1,170,364 +0.54(+1.55%)
Nov 03, 2004 34.71 34.92 34.48 34.82 1,142,217 +0.11(+0.31%)
Nov 02, 2004 34.55 34.75 34.16 34.71 1,292,242 +0.19(+0.56%)
Nov 01, 2004 33.96 34.91 33.93 34.52 1,752,309 +0.60(+1.78%)
Oct 29, 2004 34.81 34.82 33.46 33.91 2,811,774 +0.77(+2.31%)
Oct 28, 2004 32.32 33.80 32.25 33.15 4,730,153 +2.22(+7.19%)
Oct 27, 2004 31.31 31.31 30.91 30.92 800,509 -0.45(-1.45%)
Oct 26, 2004 30.70 31.41 30.43 31.38 869,188 +0.81(+2.65%)
Oct 25, 2004 31.03 31.04 30.39 30.57 647,106 -0.50(-1.60%)
Oct 22, 2004 31.23 31.37 30.77 31.07 537,331 -0.11(-0.36%)
Oct 21, 2004 31.04 31.18 30.77 31.18 591,233 +0.31(+1.01%)
Oct 20, 2004 29.67 30.87 29.67 30.87 698,193 +0.28(+0.93%)
Oct 19, 2004 30.98 31.07 30.21 30.58 1,203,156 -0.29(-0.94%)
Oct 18, 2004 30.09 31.44 30.00 30.87 3,035,545 +1.06(+3.55%)
Oct 15, 2004 29.17 29.89 28.94 29.81 2,559,996 +0.77(+2.64%)
Oct 14, 2004 28.60 29.31 28.60 29.05 1,379,076 +0.55(+1.95%)
Oct 13, 2004 28.76 28.76 28.43 28.49 639,647 -0.21(-0.74%)
Oct 12, 2004 28.42 28.78 28.34 28.71 842,307 +0.37(+1.30%)
Oct 11, 2004 28.44 28.49 28.27 28.34 449,371 +0.01(+0.03%)
Oct 08, 2004 28.32 28.56 28.23 28.33 796,005 +0.06(+0.23%)
Oct 07, 2004 28.17 28.29 28.03 28.27 589,967 +0.21(+0.73%)
Oct 06, 2004 28.07 28.18 27.92 28.06 676,379 +0.34(+1.23%)
Oct 05, 2004 27.92 27.96 27.68 27.72 606,574 -0.03(-0.10%)
Oct 04, 2004 28.07 28.07 27.65 27.75 818,664 +0.18(+0.64%)
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.