Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 50.54 51.00 50.40 50.57 853,400 +0.03(+0.06%)
Dec 30, 2004 50.50 50.76 50.20 50.54 947,500 -0.07(-0.14%)
Dec 29, 2004 50.35 50.93 50.16 50.61 1,274,500 +0.30(+0.60%)
Dec 28, 2004 49.56 50.50 49.50 50.31 1,452,800 +0.76(+1.53%)
Dec 27, 2004 50.52 50.64 49.55 49.55 1,214,300 -1.09(-2.15%)
Dec 23, 2004 50.33 50.98 50.33 50.64 928,900 +0.34(+0.68%)
Dec 22, 2004 51.18 51.40 49.95 50.30 2,005,800 -0.83(-1.62%)
Dec 21, 2004 51.00 51.30 50.80 51.13 1,244,900 +0.30(+0.59%)
Dec 20, 2004 50.46 51.00 50.39 50.83 2,333,400 +0.38(+0.75%)
Dec 17, 2004 49.75 50.72 49.75 50.45 3,366,000 -0.05(-0.10%)
Dec 16, 2004 51.50 51.72 50.45 50.50 2,476,600 -1.17(-2.26%)
Dec 15, 2004 51.18 52.07 51.03 51.67 2,120,000 +0.52(+1.02%)
Dec 14, 2004 51.20 51.26 50.44 51.15 1,331,200 +0.27(+0.53%)
Dec 13, 2004 49.50 50.89 49.50 50.88 1,460,500 +1.03(+2.07%)
Dec 10, 2004 51.80 55.16 49.55 49.85 1,946,400 -0.70(-1.38%)
Dec 09, 2004 50.10 50.55 49.55 50.55 2,008,500 +0.83(+1.67%)
Dec 08, 2004 49.25 49.99 48.75 49.72 2,654,700 -0.14(-0.28%)
Dec 07, 2004 50.25 50.63 49.50 49.86 2,504,600 -0.67(-1.33%)
Dec 06, 2004 51.05 51.30 50.06 50.53 2,101,900 -0.18(-0.35%)
Dec 03, 2004 49.30 50.76 49.30 50.71 3,123,800 +0.86(+1.73%)
Dec 02, 2004 51.10 51.22 49.20 49.85 3,940,500 -2.00(-3.86%)
Dec 01, 2004 54.14 54.14 51.75 51.85 2,360,900 -2.21(-4.09%)
Nov 30, 2004 53.49 54.06 53.42 54.06 1,741,900 +0.57(+1.07%)
Nov 29, 2004 53.69 54.03 52.76 53.49 1,847,300 -0.20(-0.37%)
Nov 26, 2004 53.40 54.38 53.25 53.69 856,500 +0.47(+0.88%)
Nov 24, 2004 52.57 53.36 52.24 53.22 1,902,800 +0.57(+1.08%)
Nov 23, 2004 52.25 53.09 52.19 52.65 1,836,300 +0.42(+0.80%)
Nov 22, 2004 51.99 52.31 51.50 52.23 2,162,900 +0.64(+1.24%)
Nov 19, 2004 50.84 51.71 50.56 51.59 2,440,900 +1.03(+2.04%)
Nov 18, 2004 50.00 50.70 49.71 50.56 3,234,600 +1.13(+2.29%)
Nov 17, 2004 48.84 49.48 48.55 49.43 2,600,100 +0.58(+1.19%)
Nov 16, 2004 49.21 49.88 48.75 48.85 2,274,500 -0.51(-1.03%)
Nov 15, 2004 50.40 50.41 48.65 49.36 2,618,000 -1.16(-2.30%)
Nov 12, 2004 49.17 50.61 49.15 50.52 2,043,900 +1.11(+2.25%)
Nov 11, 2004 49.50 49.55 48.86 49.41 1,856,400 -0.09(-0.18%)
Nov 10, 2004 48.28 49.60 47.77 49.50 3,755,100 +1.13(+2.34%)
Nov 09, 2004 49.48 49.48 48.27 48.37 4,038,100 -1.10(-2.22%)
Nov 08, 2004 51.16 51.16 49.30 49.47 2,640,000 -1.69(-3.30%)
Nov 05, 2004 50.80 51.19 50.64 51.16 1,857,600 +0.61(+1.21%)
Nov 04, 2004 50.21 50.70 50.05 50.55 2,909,800 +0.34(+0.68%)
Nov 03, 2004 50.76 50.79 49.54 50.21 2,699,400 +0.75(+1.52%)
Nov 02, 2004 50.99 51.00 49.39 49.46 2,886,500 -1.52(-2.98%)
Nov 01, 2004 51.10 51.64 50.19 50.98 3,278,300 +0.28(+0.55%)
Oct 29, 2004 50.00 50.70 49.75 50.70 2,689,800 +0.63(+1.26%)
Oct 28, 2004 50.75 51.33 49.60 50.07 4,146,900 -1.70(-3.28%)
Oct 27, 2004 54.05 54.35 51.50 51.77 4,136,100 -2.28(-4.22%)
Oct 26, 2004 53.40 54.06 52.60 54.05 2,009,500 +0.89(+1.67%)
Oct 25, 2004 53.15 53.33 52.30 53.16 2,199,000 +0.42(+0.80%)
Oct 22, 2004 53.40 53.50 52.73 52.74 2,103,000 -0.42(-0.79%)
Oct 21, 2004 53.00 53.20 52.36 53.16 2,514,600 +0.65(+1.24%)
Oct 20, 2004 51.70 52.58 51.40 52.51 2,076,200 +1.36(+2.66%)
Oct 19, 2004 51.02 51.53 50.55 51.15 2,029,200 +0.08(+0.16%)
Oct 18, 2004 52.18 52.40 51.06 51.07 2,497,100 -1.10(-2.11%)
Oct 15, 2004 52.65 52.70 51.74 52.17 2,706,400 +0.64(+1.24%)
Oct 14, 2004 50.80 51.55 50.78 51.53 2,699,300 +0.95(+1.88%)
Oct 13, 2004 51.50 51.51 49.47 50.58 3,718,800 -1.06(-2.05%)
Oct 12, 2004 52.01 52.83 51.58 51.64 2,509,500 -0.37(-0.71%)
Oct 11, 2004 52.50 52.70 51.73 52.01 2,322,700 -0.43(-0.82%)
Oct 08, 2004 52.50 52.88 51.81 52.44 2,064,800 -0.06(-0.11%)
Oct 07, 2004 52.58 53.39 52.23 52.50 3,340,600 +0.17(+0.32%)
Oct 06, 2004 51.50 52.36 51.49 52.33 2,091,000 +0.98(+1.91%)
Oct 05, 2004 50.95 51.59 50.94 51.35 1,641,200 +1.08(+2.15%)
Oct 04, 2004 50.43 50.78 50.10 50.27 1,629,200 -0.16(-0.32%)
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.