Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 40.09 40.38 39.90 40.06 448,400 -0.20(-0.50%)
Dec 30, 2004 40.05 40.53 39.89 40.26 374,500 +0.06(+0.15%)
Dec 29, 2004 40.11 40.37 39.76 40.20 432,200 +0.10(+0.25%)
Dec 28, 2004 40.40 40.50 39.88 40.10 428,500 -0.07(-0.17%)
Dec 27, 2004 40.57 40.86 39.86 40.17 495,400 -0.35(-0.86%)
Dec 23, 2004 39.66 40.92 39.66 40.52 876,200 +0.70(+1.76%)
Dec 22, 2004 38.97 39.94 38.80 39.82 835,900 +0.77(+1.97%)
Dec 21, 2004 38.62 39.13 38.58 39.05 610,800 +0.43(+1.11%)
Dec 20, 2004 39.04 39.04 38.44 38.62 964,500 -0.41(-1.05%)
Dec 17, 2004 38.50 39.60 38.35 39.03 1,726,500 -1.47(-3.63%)
Dec 16, 2004 40.90 41.27 40.05 40.50 655,300 -0.49(-1.20%)
Dec 15, 2004 40.50 41.14 40.50 40.99 842,000 +0.33(+0.81%)
Dec 14, 2004 39.70 40.92 39.70 40.66 1,356,000 +0.91(+2.29%)
Dec 13, 2004 39.90 40.00 39.63 39.75 688,000 -0.15(-0.38%)
Dec 10, 2004 40.10 40.14 39.65 39.90 1,358,600 +0.14(+0.35%)
Dec 09, 2004 41.10 41.60 39.51 39.76 2,313,700 -0.24(-0.60%)
Dec 08, 2004 40.03 40.35 39.84 40.00 621,400 -0.48(-1.19%)
Dec 07, 2004 40.69 40.74 40.01 40.48 834,400 -0.36(-0.88%)
Dec 06, 2004 40.80 41.26 40.45 40.84 767,700 -0.06(-0.15%)
Dec 03, 2004 40.75 41.43 40.60 40.90 333,100 -0.10(-0.24%)
Dec 02, 2004 41.15 41.60 40.91 41.00 437,500 -0.33(-0.80%)
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.