Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 32.47 32.52 32.20 32.25 4,614,410 -0.22(-0.67%)
Nov 29, 2004 32.58 32.67 32.39 32.47 2,709,630 +0.10(+0.32%)
Nov 26, 2004 32.38 32.47 32.30 32.37 1,444,590 +0.19(+0.58%)
Nov 24, 2004 32.09 32.20 31.96 32.18 3,708,472 +0.15(+0.45%)
Nov 23, 2004 31.99 32.10 31.89 32.03 4,474,331 +0.06(+0.19%)
Nov 22, 2004 31.75 31.99 31.69 31.97 5,248,855 +0.09(+0.29%)
Nov 19, 2004 32.23 32.23 31.80 31.88 3,358,035 -0.21(-0.65%)
Nov 18, 2004 32.08 32.12 31.97 32.09 2,797,720 -0.07(-0.23%)
Nov 17, 2004 32.09 32.26 32.05 32.16 2,213,337 +0.41(+1.28%)
Nov 16, 2004 31.81 32.02 31.45 31.75 4,079,608 -0.27(-0.84%)
Nov 15, 2004 31.95 32.02 31.82 32.02 4,717,423 +0.03(+0.10%)
Nov 12, 2004 31.70 32.03 31.61 31.99 4,899,862 +0.37(+1.18%)
Nov 11, 2004 31.42 31.65 31.39 31.62 1,928,367 +0.34(+1.09%)
Nov 10, 2004 31.40 31.43 30.96 31.28 4,021,362 -0.06(-0.19%)
Nov 09, 2004 31.33 31.42 31.32 31.34 2,413,106 -0.08(-0.25%)
Nov 08, 2004 31.35 31.46 31.33 31.42 2,864,149 -0.22(-0.70%)
Nov 05, 2004 31.42 31.67 31.42 31.64 4,103,195 +0.15(+0.47%)
Nov 04, 2004 31.12 31.51 31.06 31.49 3,760,460 +0.43(+1.40%)
Nov 03, 2004 31.14 31.16 30.69 31.06 2,990,749 +0.36(+1.18%)
Nov 02, 2004 30.66 30.83 30.60 30.69 2,276,397 +0.24(+0.78%)
Nov 01, 2004 30.41 30.58 30.41 30.45 7,209,955 +0.05(+0.17%)
Oct 29, 2004 30.40 30.45 30.28 30.40 4,096,937 +0.00(+0.00%)
Oct 28, 2004 30.34 30.47 30.23 30.40 2,322,127 +0.08(+0.27%)
Oct 27, 2004 30.05 30.33 30.04 30.32 1,941,845 +0.31(+1.04%)
Oct 26, 2004 29.95 30.05 29.86 30.01 3,606,421 +0.17(+0.56%)
Oct 25, 2004 29.90 30.08 29.80 29.84 2,451,134 -0.03(-0.10%)
Oct 22, 2004 30.07 30.32 29.79 29.87 3,075,471 -0.18(-0.62%)
Oct 21, 2004 29.92 30.10 29.89 30.06 2,219,114 +0.17(+0.58%)
Oct 20, 2004 29.81 30.11 29.68 29.88 4,098,381 +0.11(+0.38%)
Oct 19, 2004 30.00 30.04 29.75 29.77 3,881,765 -0.06(-0.20%)
Oct 18, 2004 29.70 29.83 29.59 29.83 1,989,019 +0.12(+0.40%)
Oct 15, 2004 29.66 29.87 29.40 29.71 2,313,944 +0.33(+1.14%)
Oct 14, 2004 29.66 29.91 29.36 29.37 1,461,438 -0.16(-0.53%)
Oct 13, 2004 29.70 29.71 29.43 29.53 3,458,159 -0.21(-0.70%)
Oct 12, 2004 29.56 29.79 29.45 29.74 2,714,443 -0.34(-1.14%)
Oct 11, 2004 30.02 30.08 29.99 30.08 1,045,053 +0.07(+0.24%)
Oct 08, 2004 30.00 30.10 29.96 30.01 3,970,337 +0.21(+0.70%)
Oct 07, 2004 29.95 29.95 29.76 29.80 2,344,751 -0.21(-0.69%)
Oct 06, 2004 29.84 30.03 29.75 30.01 2,027,047 +0.11(+0.37%)
Oct 05, 2004 29.90 30.01 29.83 29.89 2,161,349 +0.02(+0.06%)
Oct 04, 2004 29.88 29.94 29.77 29.88 3,021,076 +0.05(+0.15%)
Oct 01, 2004 29.54 29.84 29.54 29.83 2,561,368 +0.46(+1.56%)
Sep 30, 2004 29.35 29.43 29.24 29.37 5,410,595 +0.10(+0.35%)
Sep 29, 2004 29.17 29.27 29.08 29.27 2,346,677 +0.11(+0.38%)
Sep 28, 2004 29.11 29.22 28.94 29.16 2,183,974 +0.28(+0.98%)
Sep 27, 2004 28.86 28.97 28.82 28.88 2,096,846 -0.15(-0.50%)
Sep 24, 2004 29.08 29.12 28.98 29.02 2,315,388 +0.04(+0.13%)
Sep 23, 2004 29.15 29.15 28.96 28.98 2,983,529 -0.08(-0.27%)
Sep 22, 2004 29.30 29.30 29.03 29.06 2,889,662 -0.48(-1.62%)
Sep 21, 2004 29.41 29.63 29.29 29.54 2,529,116 +0.45(+1.56%)
Sep 20, 2004 29.04 29.17 28.97 29.09 1,426,779 -0.18(-0.62%)
Sep 17, 2004 29.26 29.28 29.13 29.27 1,266,965 +0.10(+0.33%)
Sep 16, 2004 29.00 29.18 28.97 29.18 1,563,488 +0.19(+0.66%)
Sep 15, 2004 29.19 29.19 28.90 28.98 1,478,286 -0.42(-1.43%)
Sep 14, 2004 29.37 29.45 29.31 29.41 2,039,563 +0.07(+0.25%)
Sep 13, 2004 29.29 29.44 29.25 29.33 1,364,201 +0.10(+0.36%)
Sep 10, 2004 29.18 29.27 29.08 29.23 1,691,533 +0.22(+0.75%)
Sep 09, 2004 28.97 29.08 28.86 29.01 2,325,497 -0.09(-0.32%)
Sep 08, 2004 28.92 29.16 28.89 29.10 2,499,752 -0.01(-0.05%)
Sep 07, 2004 29.01 29.12 28.92 29.12 2,605,172 +0.40(+1.40%)
Sep 03, 2004 28.82 28.88 28.67 28.72 2,125,247 -0.39(-1.33%)
Sep 02, 2004 28.80 29.10 28.77 29.10 1,816,207 +0.30(+1.05%)
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.