Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 37.10 37.13 36.83 36.83 178,000 -0.46(-1.23%)
Nov 29, 2004 37.30 37.40 37.06 37.29 167,500 +0.00(+0.00%)
Nov 26, 2004 37.05 37.40 37.05 37.29 139,800 +0.28(+0.76%)
Nov 24, 2004 36.70 37.05 36.61 37.01 315,800 +1.10(+3.06%)
Nov 23, 2004 35.65 35.99 35.60 35.91 151,700 +0.71(+2.02%)
Nov 22, 2004 35.00 35.32 34.90 35.20 230,600 +0.14(+0.40%)
Nov 19, 2004 35.40 35.55 35.00 35.06 132,900 -0.54(-1.52%)
Nov 18, 2004 35.90 35.90 35.60 35.60 293,800 -0.26(-0.73%)
Nov 17, 2004 35.85 36.13 35.85 35.86 306,200 +0.77(+2.19%)
Nov 16, 2004 35.54 35.54 35.06 35.09 291,100 -1.38(-3.78%)
Nov 15, 2004 36.34 36.50 36.10 36.47 175,100 +0.09(+0.25%)
Nov 12, 2004 35.88 36.41 35.78 36.38 167,200 +0.82(+2.31%)
Nov 11, 2004 35.29 35.65 35.19 35.56 85,000 +0.27(+0.77%)
Nov 10, 2004 35.07 35.36 35.04 35.29 135,100 +0.76(+2.20%)
Nov 09, 2004 34.45 34.65 34.40 34.53 176,600 +0.86(+2.55%)
Nov 08, 2004 33.75 33.75 33.28 33.67 140,100 +0.11(+0.33%)
Nov 05, 2004 33.35 33.64 33.30 33.56 151,500 +0.90(+2.76%)
Nov 04, 2004 32.20 32.66 32.20 32.66 320,300 +0.48(+1.49%)
Nov 03, 2004 32.00 32.18 31.88 32.18 269,900 +0.48(+1.51%)
Nov 02, 2004 31.63 31.96 31.56 31.70 68,200 +0.17(+0.54%)
Nov 01, 2004 31.70 31.72 31.52 31.53 279,900 -0.51(-1.59%)
Oct 29, 2004 32.00 32.05 31.91 32.04 178,800 +0.06(+0.19%)
Oct 28, 2004 32.15 32.19 31.87 31.98 58,400 -0.10(-0.31%)
Oct 27, 2004 31.75 32.08 31.66 32.08 289,500 +0.23(+0.72%)
Oct 26, 2004 31.63 31.85 31.63 31.85 82,300 +0.22(+0.70%)
Oct 25, 2004 31.60 31.67 31.51 31.63 119,700 -0.17(-0.53%)
Oct 22, 2004 32.10 32.18 31.76 31.80 74,200 -0.30(-0.93%)
Oct 21, 2004 32.00 32.20 31.85 32.10 76,000 +0.13(+0.41%)
Oct 20, 2004 32.10 32.27 31.89 31.97 78,700 -0.53(-1.63%)
Oct 19, 2004 32.60 32.65 32.35 32.50 48,800 +0.51(+1.59%)
Oct 18, 2004 31.75 32.09 31.75 31.99 79,500 -0.26(-0.81%)
Oct 15, 2004 32.05 32.29 32.05 32.25 17,700 +0.22(+0.69%)
Oct 14, 2004 32.25 32.36 31.90 32.03 79,600 -0.52(-1.60%)
Oct 13, 2004 33.05 33.05 32.45 32.55 74,200 -0.51(-1.54%)
Oct 12, 2004 33.12 33.12 32.77 33.06 80,100 -0.62(-1.84%)
Oct 11, 2004 33.56 33.70 33.50 33.68 24,500 +0.12(+0.36%)
Oct 08, 2004 33.85 33.91 33.56 33.56 41,400 -0.44(-1.29%)
Oct 07, 2004 34.20 34.20 33.99 34.00 58,300 +0.28(+0.83%)
Oct 06, 2004 33.51 33.76 33.46 33.72 119,800 +0.67(+2.03%)
Oct 05, 2004 33.11 33.20 33.05 33.05 78,800 -0.13(-0.39%)
Oct 04, 2004 33.13 33.34 33.05 33.18 40,900 +0.05(+0.15%)
Oct 01, 2004 32.44 33.34 32.44 33.13 144,400 +0.83(+2.57%)
Sep 30, 2004 32.35 32.49 32.30 32.30 38,800 +0.12(+0.37%)
Sep 29, 2004 32.07 32.18 31.94 32.18 41,000 +0.11(+0.34%)
Sep 28, 2004 31.90 32.07 31.88 32.07 54,800 -0.16(-0.50%)
Sep 27, 2004 32.30 32.35 32.16 32.23 37,300 -0.51(-1.56%)
Sep 24, 2004 32.70 32.80 32.48 32.74 90,100 -0.46(-1.39%)
Sep 23, 2004 33.01 33.38 33.01 33.20 86,400 +0.63(+1.93%)
Sep 22, 2004 32.95 32.95 32.57 32.57 46,000 -0.79(-2.37%)
Sep 21, 2004 33.25 33.37 33.15 33.36 51,800 +0.14(+0.42%)
Sep 20, 2004 33.55 33.59 33.22 33.22 161,500 +0.05(+0.15%)
Sep 17, 2004 33.25 33.25 33.01 33.17 51,800 -0.28(-0.84%)
Sep 16, 2004 32.75 33.45 32.66 33.45 116,000 +1.32(+4.11%)
Sep 15, 2004 32.15 32.24 32.04 32.13 47,800 +0.13(+0.41%)
Sep 14, 2004 31.90 32.00 31.83 32.00 67,400 +0.49(+1.56%)
Sep 13, 2004 31.60 31.80 31.51 31.51 89,800 -0.11(-0.35%)
Sep 10, 2004 31.40 31.65 31.38 31.62 129,300 -0.77(-2.38%)
Sep 09, 2004 32.00 32.40 31.99 32.39 158,900 -0.46(-1.40%)
Sep 08, 2004 32.94 33.10 32.85 32.85 15,800 -0.30(-0.90%)
Sep 07, 2004 33.50 33.50 33.15 33.15 100,700 +0.87(+2.70%)
Sep 03, 2004 32.50 32.60 32.27 32.28 77,500 -0.87(-2.62%)
Sep 02, 2004 33.02 33.15 32.90 33.15 92,500 -0.20(-0.60%)
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.