Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 36.90 37.16 36.72 36.87 487,189 -0.18(-0.50%)
Dec 30, 2004 36.86 37.30 36.71 37.05 406,896 +0.06(+0.15%)
Dec 29, 2004 36.92 37.16 36.59 37.00 469,587 +0.09(+0.25%)
Dec 28, 2004 37.18 37.28 36.70 36.91 465,567 -0.06(-0.17%)
Dec 27, 2004 37.34 37.61 36.69 36.97 538,255 -0.32(-0.86%)
Dec 23, 2004 36.50 37.66 36.50 37.29 951,996 +0.64(+1.76%)
Dec 22, 2004 35.87 36.76 35.71 36.65 908,210 +0.71(+1.97%)
Dec 21, 2004 35.55 36.01 35.51 35.94 663,637 +0.40(+1.11%)
Dec 20, 2004 35.93 35.93 35.38 35.55 1,047,935 -0.38(-1.05%)
Dec 17, 2004 35.43 36.45 35.30 35.92 1,875,852 -1.35(-3.63%)
Dec 16, 2004 37.64 37.98 36.86 37.28 711,987 -0.45(-1.20%)
Dec 15, 2004 37.28 37.86 37.28 37.73 914,838 +0.30(+0.81%)
Dec 14, 2004 36.54 37.66 36.54 37.42 1,473,302 +0.84(+2.29%)
Dec 13, 2004 36.72 36.82 36.47 36.59 747,516 -0.14(-0.38%)
Dec 10, 2004 36.91 36.94 36.49 36.72 1,476,127 +0.13(+0.35%)
Dec 09, 2004 37.83 38.29 36.36 36.59 2,513,849 -0.22(-0.60%)
Dec 08, 2004 36.84 37.14 36.67 36.82 675,154 -0.44(-1.19%)
Dec 07, 2004 37.45 37.50 36.82 37.26 906,580 -0.33(-0.88%)
Dec 06, 2004 37.55 37.97 37.23 37.59 834,110 -0.06(-0.15%)
Dec 03, 2004 37.51 38.13 37.37 37.64 361,915 -0.09(-0.24%)
Dec 02, 2004 37.87 38.29 37.65 37.74 475,346 -0.30(-0.80%)
Dec 01, 2004 37.84 38.14 37.40 38.04 744,908 +0.20(+0.54%)
Nov 30, 2004 38.06 38.07 37.51 37.84 981,549 -0.52(-1.34%)
Nov 29, 2004 38.66 39.29 38.00 38.35 417,109 -0.29(-0.74%)
Nov 26, 2004 38.82 38.89 38.55 38.64 166,561 -0.17(-0.45%)
Nov 24, 2004 38.55 38.99 38.36 38.81 794,453 +0.26(+0.67%)
Nov 23, 2004 38.61 38.68 38.20 38.55 764,357 -0.05(-0.12%)
Nov 22, 2004 38.89 39.24 38.43 38.60 1,179,402 -0.47(-1.20%)
Nov 19, 2004 39.46 39.71 38.83 39.07 811,837 -0.55(-1.39%)
Nov 18, 2004 39.81 39.96 39.24 39.62 570,741 -0.05(-0.12%)
Nov 17, 2004 39.48 40.32 39.35 39.67 1,209,715 +0.21(+0.54%)
Nov 16, 2004 40.05 40.05 39.31 39.46 2,136,071 -1.23(-3.03%)
Nov 15, 2004 41.74 43.07 40.21 40.69 3,917,289 +1.12(+2.84%)
Nov 12, 2004 39.94 40.40 39.18 39.57 856,927 -0.34(-0.85%)
Nov 11, 2004 38.93 40.03 38.81 39.91 833,350 +1.13(+2.92%)
Nov 10, 2004 39.04 39.05 38.36 38.78 972,097 -0.41(-1.06%)
Nov 09, 2004 38.94 39.58 38.94 39.19 598,664 +0.26(+0.66%)
Nov 08, 2004 39.12 39.12 38.47 38.93 868,009 -0.18(-0.47%)
Nov 05, 2004 39.43 40.59 38.89 39.12 2,799,709 +0.44(+1.14%)
Nov 04, 2004 37.74 38.84 36.68 38.67 2,986,914 +2.90(+8.10%)
Nov 03, 2004 35.43 36.24 35.37 35.78 1,476,018 +1.14(+3.30%)
Nov 02, 2004 33.93 35.03 33.62 34.63 1,416,043 +0.61(+1.79%)
Nov 01, 2004 33.59 34.98 33.46 34.03 3,209,865 -1.27(-3.60%)
Oct 29, 2004 34.88 37.28 34.73 35.30 2,244,504 +0.63(+1.83%)
Oct 28, 2004 34.47 34.83 34.30 34.66 756,316 +0.19(+0.56%)
Oct 27, 2004 34.43 34.79 34.24 34.47 1,133,117 +0.05(+0.13%)
Oct 26, 2004 34.51 34.51 34.08 34.42 1,064,776 -0.08(-0.24%)
Oct 25, 2004 34.47 34.90 34.30 34.51 986,547 -0.15(-0.43%)
Oct 22, 2004 34.89 35.06 34.57 34.65 642,994 -0.23(-0.66%)
Oct 21, 2004 34.40 35.02 34.33 34.88 711,335 +0.48(+1.39%)
Oct 20, 2004 33.87 34.44 33.73 34.40 846,714 +0.53(+1.58%)
Oct 19, 2004 33.93 34.39 33.78 33.87 751,644 -0.06(-0.16%)
Oct 18, 2004 33.92 34.07 33.56 33.93 644,189 +0.19(+0.57%)
Oct 15, 2004 33.70 33.94 33.50 33.73 642,994 -0.09(-0.27%)
Oct 14, 2004 34.65 34.65 33.70 33.82 1,141,592 -0.83(-2.39%)
Oct 13, 2004 34.71 35.20 34.49 34.65 1,535,341 +0.03(+0.08%)
Oct 12, 2004 34.27 34.65 34.13 34.62 784,348 +0.35(+1.02%)
Oct 11, 2004 33.90 34.40 33.87 34.27 457,527 +0.38(+1.11%)
Oct 08, 2004 34.55 34.55 33.77 33.90 961,232 -0.65(-1.89%)
Oct 07, 2004 34.97 34.97 34.47 34.55 770,006 -0.57(-1.62%)
Oct 06, 2004 34.65 35.12 34.38 35.12 1,150,936 +0.80(+2.33%)
Oct 05, 2004 34.12 34.45 33.95 34.32 1,515,350 +0.21(+0.62%)
Oct 04, 2004 34.38 34.61 33.82 34.11 1,590,753 +0.61(+1.81%)
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.