Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 39.08 40.32 39.08 40.19 634,177 +0.94(+2.40%)
Nov 29, 2004 39.51 39.62 38.73 39.25 238,289 -0.15(-0.39%)
Nov 26, 2004 39.06 39.40 38.99 39.40 268,228 +0.49(+1.27%)
Nov 24, 2004 38.72 38.97 38.69 38.90 249,642 +0.49(+1.26%)
Nov 23, 2004 39.04 39.04 38.19 38.42 477,914 -0.53(-1.36%)
Nov 22, 2004 38.20 38.96 38.00 38.95 262,218 +0.45(+1.17%)
Nov 19, 2004 38.63 38.63 38.37 38.50 347,918 -0.13(-0.35%)
Nov 18, 2004 38.95 39.05 38.55 38.63 436,623 -0.03(-0.07%)
Nov 17, 2004 38.90 39.37 38.56 38.66 405,459 +0.14(+0.37%)
Nov 16, 2004 38.68 38.74 38.40 38.52 450,201 -0.15(-0.40%)
Nov 15, 2004 38.72 38.82 38.19 38.67 644,305 -0.05(-0.14%)
Nov 12, 2004 38.28 38.74 38.28 38.72 682,703 +0.40(+1.06%)
Nov 11, 2004 37.87 38.41 37.48 38.32 564,059 +0.35(+0.92%)
Nov 10, 2004 38.01 38.41 37.83 37.97 569,847 -0.04(-0.09%)
Nov 09, 2004 37.79 38.19 37.72 38.01 658,885 +0.40(+1.05%)
Nov 08, 2004 37.75 37.75 37.35 37.61 508,187 -0.13(-0.36%)
Nov 05, 2004 37.47 37.80 37.07 37.75 656,548 +0.35(+0.94%)
Nov 04, 2004 36.57 37.40 36.54 37.40 548,811 +0.93(+2.56%)
Nov 03, 2004 36.43 36.91 36.31 36.46 1,155,276 +0.40(+1.12%)
Nov 02, 2004 36.34 36.43 35.98 36.06 1,451,886 -0.29(-0.79%)
Nov 01, 2004 35.89 36.79 35.89 36.34 975,974 +0.54(+1.51%)
Oct 29, 2004 35.96 36.06 35.67 35.80 931,677 -0.20(-0.55%)
Oct 28, 2004 34.32 36.46 33.98 36.00 2,559,303 +2.19(+6.48%)
Oct 27, 2004 33.60 33.86 33.24 33.81 470,680 -0.01(-0.03%)
Oct 26, 2004 33.84 33.87 33.59 33.82 630,616 -0.01(-0.03%)
Oct 25, 2004 33.69 34.06 33.68 33.83 480,474 -0.04(-0.13%)
Oct 22, 2004 34.26 34.41 33.78 33.87 498,282 -0.39(-1.13%)
Oct 21, 2004 33.91 34.31 33.71 34.26 676,359 +0.46(+1.36%)
Oct 20, 2004 33.27 33.80 33.26 33.80 536,123 +0.58(+1.73%)
Oct 19, 2004 33.74 33.90 33.15 33.23 605,128 -0.51(-1.52%)
Oct 18, 2004 33.53 33.81 33.24 33.74 593,219 -0.11(-0.32%)
Oct 15, 2004 33.39 33.87 33.39 33.85 638,518 +0.46(+1.37%)
Oct 14, 2004 32.76 33.42 32.76 33.39 747,924 +0.63(+1.92%)
Oct 13, 2004 33.45 33.49 32.17 32.76 1,063,009 -0.71(-2.12%)
Oct 12, 2004 33.77 33.85 33.16 33.47 919,212 -0.30(-0.88%)
Oct 11, 2004 33.92 34.01 33.60 33.77 470,457 -0.03(-0.08%)
Oct 08, 2004 34.14 34.27 33.57 33.79 456,322 -0.43(-1.26%)
Oct 07, 2004 34.68 34.86 34.15 34.22 541,800 -0.44(-1.27%)
Oct 06, 2004 34.13 34.67 34.05 34.66 646,309 +0.53(+1.55%)
Oct 05, 2004 33.77 34.13 33.65 34.13 438,626 +0.25(+0.74%)
Oct 04, 2004 33.87 33.94 33.48 33.88 527,442 +0.15(+0.45%)
Oct 01, 2004 33.63 34.07 33.56 33.73 600,342 +0.10(+0.29%)
Sep 30, 2004 32.79 33.63 32.79 33.63 1,194,230 +1.08(+3.31%)
Sep 29, 2004 32.84 32.91 32.51 32.55 422,265 -0.17(-0.52%)
Sep 28, 2004 32.45 32.83 32.26 32.72 747,813 +0.27(+0.83%)
Sep 27, 2004 32.39 32.59 32.00 32.45 589,435 +0.15(+0.47%)
Sep 24, 2004 31.72 32.34 31.48 32.30 775,748 +0.72(+2.28%)
Sep 23, 2004 32.27 32.28 31.54 31.58 1,123,667 -0.63(-1.95%)
Sep 22, 2004 31.99 32.29 31.73 32.21 962,173 -0.04(-0.14%)
Sep 21, 2004 32.52 32.61 32.10 32.26 694,278 -0.13(-0.39%)
Sep 20, 2004 32.62 32.86 32.25 32.38 593,442 -0.35(-1.07%)
Sep 17, 2004 32.87 32.87 32.43 32.73 572,629 -0.13(-0.41%)
Sep 16, 2004 32.30 32.95 32.11 32.87 902,962 +0.61(+1.89%)
Sep 15, 2004 33.11 33.11 31.59 32.26 1,749,720 -0.95(-2.87%)
Sep 14, 2004 32.93 33.32 32.70 33.21 726,889 +0.32(+0.98%)
Sep 13, 2004 32.78 33.02 32.43 32.88 590,326 +0.23(+0.72%)
Sep 10, 2004 33.15 33.15 32.08 32.65 1,615,828 -0.50(-1.52%)
Sep 09, 2004 34.36 34.36 32.75 33.15 1,749,163 -1.20(-3.50%)
Sep 08, 2004 33.78 34.41 33.56 34.36 1,186,773 +0.58(+1.70%)
Sep 07, 2004 33.87 34.01 33.65 33.78 579,641 -0.01(-0.03%)
Sep 03, 2004 33.65 33.84 33.48 33.79 626,609 +0.01(+0.03%)
Sep 02, 2004 33.77 33.91 33.63 33.78 578,305 +0.09(+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.