Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 29.31 29.31 29.09 29.09 242,000 -0.22(-0.75%)
Dec 30, 2004 29.17 29.37 29.08 29.31 288,800 +0.13(+0.45%)
Dec 29, 2004 29.05 29.22 28.98 29.18 253,300 +0.09(+0.31%)
Dec 28, 2004 28.93 29.14 28.66 29.09 462,300 +0.22(+0.76%)
Dec 27, 2004 29.23 29.42 28.82 28.87 393,400 -0.36(-1.23%)
Dec 23, 2004 29.40 29.40 29.07 29.23 331,400 -0.05(-0.17%)
Dec 22, 2004 29.22 29.49 29.12 29.28 1,656,500 +0.27(+0.93%)
Dec 21, 2004 28.75 29.06 28.60 29.01 493,500 +0.46(+1.61%)
Dec 20, 2004 28.50 28.77 28.45 28.55 337,200 +0.22(+0.78%)
Dec 17, 2004 28.25 28.52 28.19 28.33 388,100 -0.19(-0.67%)
Dec 16, 2004 28.70 28.73 28.42 28.52 304,200 -0.12(-0.42%)
Dec 15, 2004 28.60 28.73 28.34 28.64 295,800 +0.04(+0.14%)
Dec 14, 2004 28.14 28.75 28.04 28.60 572,500 +0.51(+1.82%)
Dec 13, 2004 27.98 28.11 27.75 28.09 255,500 +0.21(+0.75%)
Dec 10, 2004 27.90 28.02 27.59 27.88 334,600 +0.01(+0.04%)
Dec 09, 2004 28.06 28.06 27.50 27.87 445,500 -0.18(-0.64%)
Dec 08, 2004 27.82 28.09 27.75 28.05 282,900 +0.23(+0.83%)
Dec 07, 2004 27.99 28.09 27.77 27.82 486,300 -0.17(-0.61%)
Dec 06, 2004 28.36 28.41 27.94 27.99 441,000 -0.37(-1.30%)
Dec 03, 2004 28.21 28.46 28.14 28.36 319,500 +0.05(+0.18%)
Dec 02, 2004 27.95 28.45 27.75 28.31 595,800 +0.46(+1.65%)
Dec 01, 2004 28.04 28.22 27.84 27.85 1,303,100 +0.01(+0.04%)
Nov 30, 2004 28.00 28.02 27.77 27.84 358,000 +0.01(+0.04%)
Nov 29, 2004 27.57 27.92 27.41 27.83 268,900 +0.26(+0.94%)
Nov 26, 2004 27.70 27.86 27.57 27.57 177,200 -0.03(-0.11%)
Nov 24, 2004 27.80 27.98 27.45 27.60 503,200 -0.04(-0.14%)
Nov 23, 2004 27.84 27.86 27.43 27.64 461,300 -0.11(-0.40%)
Nov 22, 2004 27.41 27.81 27.23 27.75 325,700 +0.49(+1.80%)
Nov 19, 2004 27.60 27.77 27.13 27.26 315,000 -0.33(-1.20%)
Nov 18, 2004 27.86 27.93 27.56 27.59 394,900 -0.18(-0.65%)
Nov 17, 2004 27.63 28.10 27.61 27.77 325,900 +0.34(+1.24%)
Nov 16, 2004 27.73 27.75 27.37 27.43 273,100 -0.20(-0.72%)
Nov 15, 2004 28.00 28.02 27.54 27.63 293,900 -0.37(-1.32%)
Nov 12, 2004 28.10 28.14 27.80 28.00 318,600 +0.02(+0.07%)
Nov 11, 2004 27.92 28.05 27.69 27.98 431,400 +0.12(+0.43%)
Nov 10, 2004 27.98 27.98 27.62 27.86 221,100 +0.07(+0.25%)
Nov 09, 2004 27.50 27.98 27.22 27.79 457,900 +0.41(+1.50%)
Nov 08, 2004 27.53 27.53 27.19 27.38 572,800 +0.01(+0.04%)
Nov 05, 2004 27.40 27.65 26.92 27.37 537,500 -0.08(-0.29%)
Nov 04, 2004 26.95 27.46 26.79 27.45 529,800 +0.60(+2.23%)
Nov 03, 2004 26.55 26.99 26.55 26.85 368,400 +0.40(+1.51%)
Nov 02, 2004 26.61 26.82 26.32 26.45 425,400 -0.26(-0.97%)
Nov 01, 2004 26.52 26.86 26.35 26.71 473,000 +0.24(+0.91%)
Oct 29, 2004 26.08 26.48 26.08 26.47 446,600 +0.46(+1.77%)
Oct 28, 2004 25.65 26.01 25.41 26.01 356,500 +0.24(+0.93%)
Oct 27, 2004 25.28 25.84 25.24 25.77 397,000 +0.39(+1.54%)
Oct 26, 2004 25.31 25.41 25.14 25.38 323,700 +0.08(+0.32%)
Oct 25, 2004 25.36 25.51 25.14 25.30 302,500 -0.03(-0.12%)
Oct 22, 2004 25.75 26.20 25.27 25.33 536,900 -0.32(-1.25%)
Oct 21, 2004 25.35 26.04 25.12 25.65 908,100 +0.30(+1.18%)
Oct 20, 2004 24.98 25.40 24.74 25.35 438,800 +0.37(+1.48%)
Oct 19, 2004 25.75 25.75 24.96 24.98 434,200 -0.80(-3.10%)
Oct 18, 2004 25.60 25.79 25.31 25.78 423,400 +0.10(+0.39%)
Oct 15, 2004 25.80 25.87 25.60 25.68 314,600 -0.02(-0.08%)
Oct 14, 2004 25.79 25.99 25.70 25.70 365,000 -0.09(-0.35%)
Oct 13, 2004 26.25 26.25 25.68 25.79 336,900 -0.48(-1.83%)
Oct 12, 2004 26.76 26.76 26.18 26.27 371,000 -0.53(-1.98%)
Oct 11, 2004 26.95 27.03 26.74 26.80 169,900 -0.01(-0.04%)
Oct 08, 2004 26.85 26.98 26.56 26.81 409,500 -0.04(-0.15%)
Oct 07, 2004 27.13 27.13 26.82 26.85 349,000 -0.25(-0.92%)
Oct 06, 2004 26.45 27.12 26.45 27.10 466,900 +0.53(+1.99%)
Oct 05, 2004 26.65 26.65 26.33 26.57 386,400 -0.06(-0.23%)
Oct 04, 2004 26.62 26.81 26.46 26.63 613,900 +0.11(+0.41%)
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.