Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 45.93 46.33 45.75 46.32 96,200 +0.32(+0.70%)
Oct 28, 2004 46.19 46.28 45.82 46.00 94,200 -0.14(-0.30%)
Oct 27, 2004 45.83 46.14 45.64 46.14 94,800 +0.24(+0.52%)
Oct 26, 2004 45.98 46.07 45.51 45.90 98,000 +0.00(+0.00%)
Oct 25, 2004 45.53 45.94 45.33 45.90 134,800 +0.34(+0.75%)
Oct 22, 2004 45.95 46.25 45.49 45.56 53,400 -0.45(-0.98%)
Oct 21, 2004 46.05 46.26 45.78 46.01 82,900 +0.18(+0.39%)
Oct 20, 2004 45.75 46.03 45.58 45.83 53,100 -0.06(-0.13%)
Oct 19, 2004 46.22 46.51 45.71 45.89 61,500 -0.35(-0.76%)
Oct 18, 2004 46.14 46.30 45.64 46.24 135,800 +0.10(+0.22%)
Oct 15, 2004 45.75 46.20 45.75 46.14 74,500 +0.39(+0.85%)
Oct 14, 2004 46.08 46.22 45.70 45.75 62,200 -0.25(-0.54%)
Oct 13, 2004 46.10 46.34 45.88 46.00 67,100 -0.14(-0.30%)
Oct 12, 2004 46.10 46.36 45.90 46.14 62,600 -0.03(-0.06%)
Oct 11, 2004 46.45 46.50 46.05 46.17 36,100 -0.23(-0.50%)
Oct 08, 2004 46.40 46.53 46.05 46.40 57,800 -0.09(-0.19%)
Oct 07, 2004 46.82 46.82 46.31 46.49 52,900 -0.48(-1.02%)
Oct 06, 2004 46.90 47.00 46.76 46.97 56,500 +0.11(+0.23%)
Oct 05, 2004 46.40 46.99 46.26 46.86 85,600 +0.47(+1.01%)
Oct 04, 2004 46.70 46.78 46.09 46.39 77,400 -0.21(-0.45%)
Oct 01, 2004 46.34 46.78 46.34 46.60 80,800 +0.26(+0.56%)
Sep 30, 2004 46.20 46.40 46.08 46.34 82,200 +0.14(+0.30%)
Sep 29, 2004 46.00 46.22 46.00 46.20 76,200 +0.11(+0.24%)
Sep 28, 2004 44.95 46.21 44.79 46.09 110,200 +1.20(+2.67%)
Sep 27, 2004 46.03 46.03 44.65 44.89 126,600 -1.29(-2.79%)
Sep 24, 2004 46.30 46.44 46.09 46.18 51,300 -0.12(-0.26%)
Sep 23, 2004 45.93 46.48 45.85 46.30 55,900 +0.37(+0.81%)
Sep 22, 2004 46.46 46.62 45.92 45.93 55,100 -0.73(-1.56%)
Sep 21, 2004 45.85 46.66 45.70 46.66 86,400 +0.89(+1.94%)
Sep 20, 2004 46.65 46.65 45.68 45.77 100,800 -0.96(-2.05%)
Sep 17, 2004 46.80 46.99 46.52 46.73 78,800 -0.19(-0.40%)
Sep 16, 2004 46.68 47.00 46.68 46.92 45,500 +0.32(+0.69%)
Sep 15, 2004 46.70 46.88 46.58 46.60 42,300 -0.20(-0.43%)
Sep 14, 2004 47.42 47.52 46.50 46.80 120,300 -0.52(-1.10%)
Sep 13, 2004 47.65 47.65 47.19 47.32 49,000 -0.23(-0.48%)
Sep 10, 2004 47.70 47.80 47.50 47.55 49,400 -0.32(-0.67%)
Sep 09, 2004 47.52 47.96 47.52 47.87 51,100 +0.33(+0.69%)
Sep 08, 2004 47.88 47.88 47.44 47.54 74,000 -0.27(-0.56%)
Sep 07, 2004 47.65 48.00 47.55 47.81 55,600 +0.41(+0.86%)
Sep 03, 2004 47.52 47.67 47.20 47.40 48,100 -0.18(-0.38%)
Sep 02, 2004 47.28 47.63 47.23 47.58 60,300 +0.25(+0.53%)
Sep 01, 2004 47.20 47.42 47.15 47.33 68,700 +0.00(+0.00%)
Aug 31, 2004 47.03 47.50 47.03 47.33 65,900 +0.30(+0.64%)
Aug 30, 2004 47.20 47.35 47.03 47.03 54,400 -0.46(-0.97%)
Aug 27, 2004 47.60 47.65 47.43 47.49 83,600 -0.16(-0.34%)
Aug 26, 2004 47.49 47.90 47.49 47.65 76,600 +0.26(+0.55%)
Aug 25, 2004 47.84 47.84 47.29 47.39 96,300 -0.60(-1.25%)
Aug 24, 2004 48.28 48.30 47.84 47.99 52,000 -0.28(-0.58%)
Aug 23, 2004 48.45 48.78 48.26 48.27 40,300 -0.03(-0.06%)
Aug 20, 2004 47.50 48.47 47.50 48.30 78,800 +0.70(+1.47%)
Aug 19, 2004 47.42 47.70 47.30 47.60 68,000 +0.03(+0.06%)
Aug 18, 2004 46.64 47.61 46.55 47.57 87,600 +0.68(+1.45%)
Aug 17, 2004 46.77 46.99 46.60 46.89 45,600 +0.02(+0.04%)
Aug 16, 2004 45.75 46.90 45.75 46.87 45,900 +1.20(+2.63%)
Aug 13, 2004 45.95 46.28 45.50 45.67 29,900 -0.22(-0.48%)
Aug 12, 2004 46.33 46.38 45.79 45.89 62,500 -0.54(-1.16%)
Aug 11, 2004 45.85 46.60 45.80 46.43 74,100 +0.58(+1.26%)
Aug 10, 2004 45.78 46.15 45.55 45.85 71,300 +0.01(+0.02%)
Aug 09, 2004 46.01 46.15 45.71 45.84 50,800 +0.06(+0.13%)
Aug 06, 2004 46.40 46.40 45.75 45.78 59,500 -0.72(-1.55%)
Aug 05, 2004 46.57 46.84 46.50 46.50 77,400 -0.17(-0.36%)
Aug 04, 2004 46.50 46.77 46.45 46.67 65,800 +0.16(+0.34%)
Aug 03, 2004 46.97 46.99 46.50 46.51 55,900 -0.54(-1.15%)
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.