Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.50 26.50 26.25 26.28 18,600 -0.14(-0.55%)
Dec 30, 2004 26.43 26.55 26.41 26.43 31,100 +0.14(+0.55%)
Dec 29, 2004 26.30 26.36 26.21 26.28 14,400 +0.03(+0.11%)
Dec 28, 2004 25.97 26.25 25.95 26.25 13,800 +0.34(+1.29%)
Dec 27, 2004 26.03 26.04 25.89 25.91 11,000 -0.11(-0.42%)
Dec 23, 2004 26.10 26.12 26.02 26.02 9,500 +0.02(+0.10%)
Dec 22, 2004 26.15 26.25 26.00 26.00 12,500 -0.11(-0.42%)
Dec 21, 2004 25.85 26.17 25.75 26.11 24,200 +0.35(+1.36%)
Dec 20, 2004 25.70 25.84 25.64 25.76 21,900 +0.06(+0.23%)
Dec 17, 2004 25.28 26.18 25.25 25.70 94,900 +0.40(+1.58%)
Dec 16, 2004 25.57 25.57 25.23 25.30 27,800 -0.27(-1.08%)
Dec 15, 2004 25.35 25.59 25.25 25.57 22,600 +0.18(+0.69%)
Dec 14, 2004 24.98 25.41 24.91 25.40 31,600 +0.38(+1.50%)
Dec 13, 2004 24.91 25.14 24.88 25.02 28,100 +0.20(+0.79%)
Dec 10, 2004 24.68 24.87 24.39 24.83 37,600 +0.10(+0.40%)
Dec 09, 2004 24.52 24.82 24.38 24.73 20,400 +0.16(+0.63%)
Dec 08, 2004 24.41 24.70 24.32 24.57 38,200 -0.07(-0.26%)
Dec 07, 2004 24.96 25.02 24.64 24.64 23,100 -0.31(-1.24%)
Dec 06, 2004 24.80 25.12 24.79 24.95 23,400 -0.16(-0.64%)
Dec 03, 2004 25.23 25.38 25.11 25.11 14,900 -0.09(-0.36%)
Dec 02, 2004 25.57 25.57 25.20 25.20 23,400 -0.32(-1.27%)
Dec 01, 2004 25.74 25.80 25.27 25.52 89,100 -0.18(-0.70%)
Nov 30, 2004 25.75 25.75 25.57 25.70 130,200 -0.05(-0.19%)
Nov 29, 2004 25.50 25.86 25.28 25.75 26,600 +0.33(+1.30%)
Nov 26, 2004 25.32 25.48 25.32 25.43 7,600 +0.15(+0.59%)
Nov 24, 2004 25.05 25.28 24.98 25.27 28,200 +0.22(+0.88%)
Nov 23, 2004 24.77 25.05 24.77 25.05 28,100 +0.28(+1.13%)
Nov 22, 2004 24.65 24.86 24.65 24.77 46,700 +0.17(+0.71%)
Nov 19, 2004 24.86 24.89 24.57 24.60 25,600 -0.26(-1.07%)
Nov 18, 2004 24.98 24.98 24.60 24.86 22,900 -0.07(-0.28%)
Nov 17, 2004 24.70 24.93 24.61 24.93 46,000 +0.28(+1.14%)
Nov 16, 2004 24.68 24.75 24.57 24.66 56,900 +0.03(+0.12%)
Nov 15, 2004 24.39 24.69 24.36 24.62 19,700 +0.13(+0.53%)
Nov 12, 2004 24.51 24.54 24.25 24.50 19,300 -0.00(-0.02%)
Nov 11, 2004 24.35 24.59 24.22 24.50 25,200 +0.20(+0.82%)
Nov 10, 2004 24.37 24.41 24.16 24.30 17,000 -0.05(-0.21%)
Nov 09, 2004 24.26 24.37 24.11 24.35 23,600 +0.09(+0.37%)
Nov 08, 2004 24.35 24.38 24.00 24.26 32,500 -0.04(-0.16%)
Nov 05, 2004 24.40 24.40 24.13 24.30 19,800 -0.14(-0.57%)
Nov 04, 2004 24.05 24.48 23.74 24.44 62,400 +0.39(+1.62%)
Nov 03, 2004 24.00 24.23 23.88 24.05 29,200 +0.15(+0.63%)
Nov 02, 2004 24.62 24.70 23.73 23.90 49,500 +0.05(+0.23%)
Nov 01, 2004 23.65 23.84 23.45 23.84 19,400 +0.24(+1.04%)
Oct 29, 2004 23.60 23.62 23.41 23.60 16,100 +0.01(+0.04%)
Oct 28, 2004 23.68 23.75 23.46 23.59 10,700 -0.16(-0.65%)
Oct 27, 2004 23.40 23.75 23.38 23.75 19,900 +0.39(+1.69%)
Oct 26, 2004 23.30 23.39 23.25 23.35 16,500 +0.11(+0.45%)
Oct 25, 2004 23.18 23.35 23.15 23.25 40,200 +0.05(+0.19%)
Oct 22, 2004 23.60 23.60 23.11 23.20 30,400 -0.35(-1.47%)
Oct 21, 2004 23.30 23.55 23.26 23.55 14,700 +0.17(+0.73%)
Oct 20, 2004 23.38 23.43 23.20 23.38 18,200 +0.07(+0.28%)
Oct 19, 2004 23.61 23.62 23.30 23.31 16,900 -0.27(-1.12%)
Oct 18, 2004 23.73 23.77 23.50 23.57 14,400 -0.04(-0.15%)
Oct 15, 2004 23.43 23.70 23.35 23.61 27,300 +0.18(+0.79%)
Oct 14, 2004 23.57 23.57 23.38 23.43 15,000 -0.12(-0.53%)
Oct 13, 2004 23.95 23.95 23.38 23.55 21,600 -0.25(-1.03%)
Oct 12, 2004 23.70 23.80 23.56 23.80 21,600 +0.05(+0.19%)
Oct 11, 2004 23.59 23.75 23.42 23.75 12,500 +0.19(+0.81%)
Oct 08, 2004 23.70 23.86 23.54 23.56 15,300 -0.04(-0.17%)
Oct 07, 2004 24.00 24.00 23.58 23.60 24,600 -0.42(-1.75%)
Oct 06, 2004 24.00 24.04 23.88 24.02 19,800 +0.02(+0.08%)
Oct 05, 2004 24.04 24.05 23.82 24.00 14,400 +0.00(+0.00%)
Oct 04, 2004 24.07 24.14 23.93 24.00 28,600 -0.02(-0.08%)
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.