Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 43.50 44.87 43.50 44.73 569,800 +1.05(+2.40%)
Nov 29, 2004 43.97 44.10 43.11 43.68 214,100 -0.17(-0.39%)
Nov 26, 2004 43.47 43.85 43.39 43.85 241,000 +0.55(+1.27%)
Nov 24, 2004 43.10 43.37 43.06 43.30 224,300 +0.54(+1.26%)
Nov 23, 2004 43.45 43.45 42.50 42.76 429,400 -0.59(-1.36%)
Nov 22, 2004 42.52 43.36 42.29 43.35 235,600 +0.50(+1.17%)
Nov 19, 2004 43.00 43.00 42.71 42.85 312,600 -0.15(-0.35%)
Nov 18, 2004 43.35 43.46 42.91 43.00 392,300 -0.03(-0.07%)
Nov 17, 2004 43.30 43.82 42.92 43.03 364,300 +0.16(+0.37%)
Nov 16, 2004 43.05 43.12 42.74 42.87 404,500 -0.17(-0.39%)
Nov 15, 2004 43.10 43.21 42.50 43.04 578,900 -0.06(-0.14%)
Nov 12, 2004 42.61 43.12 42.61 43.10 613,400 +0.45(+1.06%)
Nov 11, 2004 42.15 42.75 41.71 42.65 506,800 +0.39(+0.92%)
Nov 10, 2004 42.30 42.75 42.10 42.26 512,000 -0.04(-0.09%)
Nov 09, 2004 42.06 42.51 41.98 42.30 592,000 +0.44(+1.05%)
Nov 08, 2004 42.01 42.01 41.57 41.86 456,600 -0.15(-0.36%)
Nov 05, 2004 41.70 42.07 41.26 42.01 589,900 +0.39(+0.94%)
Nov 04, 2004 40.70 41.62 40.67 41.62 493,100 +1.04(+2.56%)
Nov 03, 2004 40.55 41.08 40.41 40.58 1,038,000 +0.45(+1.12%)
Nov 02, 2004 40.45 40.55 40.05 40.13 1,304,500 -0.32(-0.79%)
Nov 01, 2004 39.94 40.95 39.94 40.45 876,900 +0.60(+1.51%)
Oct 29, 2004 40.02 40.13 39.70 39.85 837,100 -0.22(-0.55%)
Oct 28, 2004 38.20 40.58 37.82 40.07 2,299,500 +2.44(+6.48%)
Oct 27, 2004 37.40 37.69 37.00 37.63 422,900 -0.01(-0.03%)
Oct 26, 2004 37.66 37.70 37.39 37.64 566,600 -0.01(-0.03%)
Oct 25, 2004 37.50 37.91 37.49 37.65 431,700 -0.05(-0.13%)
Oct 22, 2004 38.13 38.30 37.60 37.70 447,700 -0.43(-1.13%)
Oct 21, 2004 37.74 38.19 37.52 38.13 607,700 +0.51(+1.36%)
Oct 20, 2004 37.03 37.62 37.02 37.62 481,700 +0.64(+1.73%)
Oct 19, 2004 37.55 37.73 36.89 36.98 543,700 -0.57(-1.52%)
Oct 18, 2004 37.32 37.63 37.00 37.55 533,000 -0.12(-0.32%)
Oct 15, 2004 37.16 37.70 37.16 37.67 573,700 +0.51(+1.37%)
Oct 14, 2004 36.46 37.20 36.46 37.16 672,000 +0.70(+1.92%)
Oct 13, 2004 37.23 37.27 35.81 36.46 955,100 -0.79(-2.12%)
Oct 12, 2004 37.59 37.67 36.91 37.25 825,900 -0.33(-0.88%)
Oct 11, 2004 37.75 37.85 37.40 37.58 422,700 -0.03(-0.08%)
Oct 08, 2004 38.00 38.14 37.36 37.61 410,000 -0.48(-1.26%)
Oct 07, 2004 38.60 38.80 38.01 38.09 486,800 -0.49(-1.27%)
Oct 06, 2004 37.99 38.59 37.90 38.58 580,700 +0.59(+1.55%)
Oct 05, 2004 37.58 37.99 37.45 37.99 394,100 +0.28(+0.74%)
Oct 04, 2004 37.70 37.77 37.26 37.71 473,900 +0.17(+0.45%)
Oct 01, 2004 37.43 37.92 37.35 37.54 539,400 +0.11(+0.29%)
Sep 30, 2004 36.50 37.43 36.50 37.43 1,073,000 +1.20(+3.31%)
Sep 29, 2004 36.55 36.63 36.18 36.23 379,400 -0.19(-0.52%)
Sep 28, 2004 36.12 36.54 35.90 36.42 671,900 +0.30(+0.83%)
Sep 27, 2004 36.05 36.27 35.62 36.12 529,600 +0.17(+0.47%)
Sep 24, 2004 35.30 35.99 35.04 35.95 697,000 +0.80(+2.28%)
Sep 23, 2004 35.92 35.93 35.10 35.15 1,009,600 -0.70(-1.95%)
Sep 22, 2004 35.60 35.94 35.32 35.85 864,500 -0.05(-0.14%)
Sep 21, 2004 36.19 36.29 35.73 35.90 623,800 -0.14(-0.39%)
Sep 20, 2004 36.30 36.57 35.89 36.04 533,200 -0.39(-1.07%)
Sep 17, 2004 36.58 36.58 36.09 36.43 514,500 -0.15(-0.41%)
Sep 16, 2004 35.95 36.67 35.74 36.58 811,300 +0.68(+1.89%)
Sep 15, 2004 36.85 36.85 35.16 35.90 1,572,100 -1.06(-2.87%)
Sep 14, 2004 36.65 37.08 36.40 36.96 653,100 +0.36(+0.98%)
Sep 13, 2004 36.48 36.75 36.09 36.60 530,400 +0.26(+0.72%)
Sep 10, 2004 36.90 36.90 35.70 36.34 1,451,800 -0.56(-1.52%)
Sep 09, 2004 38.24 38.24 36.45 36.90 1,571,600 -1.34(-3.50%)
Sep 08, 2004 37.60 38.30 37.35 38.24 1,066,300 +0.64(+1.70%)
Sep 07, 2004 37.70 37.85 37.45 37.60 520,800 -0.01(-0.03%)
Sep 03, 2004 37.45 37.66 37.26 37.61 563,000 +0.01(+0.03%)
Sep 02, 2004 37.59 37.74 37.43 37.60 519,600 +0.10(+0.27%)
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.