Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 72.02 73.20 71.83 72.25 194,700 +0.23(+0.32%)
Oct 28, 2004 72.18 72.65 71.12 72.02 151,700 -0.28(-0.39%)
Oct 27, 2004 73.32 73.75 71.59 72.30 269,400 -0.82(-1.12%)
Oct 26, 2004 72.55 73.63 72.45 73.12 148,000 +0.32(+0.44%)
Oct 25, 2004 72.85 73.20 71.69 72.80 125,400 -0.30(-0.41%)
Oct 22, 2004 73.98 74.70 73.00 73.10 88,900 -1.00(-1.35%)
Oct 21, 2004 73.55 74.55 73.28 74.10 77,500 +0.20(+0.27%)
Oct 20, 2004 72.00 75.14 71.60 73.90 142,800 +1.90(+2.64%)
Oct 19, 2004 72.00 73.10 71.50 72.00 87,600 +0.00(+0.00%)
Oct 18, 2004 73.00 73.56 71.74 72.00 73,400 -0.90(-1.23%)
Oct 15, 2004 72.60 73.30 72.10 72.90 77,700 +0.39(+0.54%)
Oct 14, 2004 71.53 73.30 71.53 72.51 92,500 +1.23(+1.73%)
Oct 13, 2004 74.01 74.01 70.85 71.28 230,600 -2.72(-3.68%)
Oct 12, 2004 74.17 74.95 73.96 74.00 77,000 -0.42(-0.56%)
Oct 11, 2004 75.47 75.80 73.65 74.42 116,300 -1.04(-1.38%)
Oct 08, 2004 75.29 76.99 75.01 75.46 86,100 -0.08(-0.11%)
Oct 07, 2004 76.90 76.95 75.21 75.54 84,900 -1.11(-1.45%)
Oct 06, 2004 75.00 76.67 74.24 76.65 140,100 +1.90(+2.54%)
Oct 05, 2004 74.65 75.65 74.40 74.75 67,800 +0.44(+0.59%)
Oct 04, 2004 76.00 76.48 74.00 74.31 119,400 -0.44(-0.59%)
Oct 01, 2004 72.39 75.12 72.14 74.75 131,400 +2.61(+3.62%)
Sep 30, 2004 71.55 72.92 71.38 72.14 98,800 +0.59(+0.82%)
Sep 29, 2004 71.90 72.62 70.56 71.55 114,600 -0.35(-0.49%)
Sep 28, 2004 70.60 71.97 70.30 71.90 115,200 +1.55(+2.20%)
Sep 27, 2004 71.65 71.73 70.18 70.35 100,700 -1.00(-1.40%)
Sep 24, 2004 70.45 71.74 70.35 71.35 148,400 +0.90(+1.28%)
Sep 23, 2004 69.99 70.50 69.73 70.45 87,000 +0.45(+0.64%)
Sep 22, 2004 70.00 70.12 69.58 70.00 81,500 -0.05(-0.07%)
Sep 21, 2004 68.87 70.18 68.27 70.05 124,700 +1.16(+1.68%)
Sep 20, 2004 68.94 69.31 68.70 68.89 93,300 +0.05(+0.07%)
Sep 17, 2004 68.45 69.09 67.88 68.84 86,000 +0.89(+1.31%)
Sep 16, 2004 67.40 68.01 67.14 67.95 118,500 +0.69(+1.03%)
Sep 15, 2004 66.75 67.85 66.50 67.26 91,600 +0.31(+0.46%)
Sep 14, 2004 67.00 67.17 66.38 66.95 54,800 +0.06(+0.09%)
Sep 13, 2004 66.90 67.13 66.20 66.89 86,900 +0.27(+0.41%)
Sep 10, 2004 67.68 67.68 66.51 66.62 87,600 -1.43(-2.10%)
Sep 09, 2004 66.17 68.12 66.17 68.05 95,400 +1.63(+2.45%)
Sep 08, 2004 66.65 67.30 66.25 66.42 100,400 -0.13(-0.20%)
Sep 07, 2004 67.20 67.35 65.90 66.55 114,300 -0.35(-0.52%)
Sep 03, 2004 66.72 67.00 66.22 66.90 36,300 +0.18(+0.27%)
Sep 02, 2004 66.00 66.93 65.87 66.72 78,400 +0.62(+0.94%)
Sep 01, 2004 64.33 66.46 64.20 66.10 151,200 +1.75(+2.72%)
Aug 31, 2004 64.36 64.92 64.07 64.35 86,200 +0.00(+0.00%)
Aug 30, 2004 65.28 65.47 64.35 64.35 59,600 -0.82(-1.26%)
Aug 27, 2004 65.50 65.50 64.85 65.17 78,500 -0.59(-0.90%)
Aug 26, 2004 64.80 66.01 64.30 65.76 78,100 +0.96(+1.48%)
Aug 25, 2004 65.00 65.19 64.41 64.80 57,000 -0.30(-0.46%)
Aug 24, 2004 65.06 65.29 64.18 65.10 74,500 -0.11(-0.17%)
Aug 23, 2004 65.80 65.95 64.91 65.21 77,000 -0.74(-1.12%)
Aug 20, 2004 65.25 66.12 65.25 65.95 87,300 +1.05(+1.62%)
Aug 19, 2004 65.00 65.95 64.35 64.90 136,900 -0.25(-0.38%)
Aug 18, 2004 64.50 65.60 64.50 65.15 87,200 +0.50(+0.77%)
Aug 17, 2004 66.44 66.44 64.26 64.65 172,100 -1.74(-2.62%)
Aug 16, 2004 65.90 67.05 65.72 66.39 45,300 +0.38(+0.58%)
Aug 13, 2004 66.11 66.35 65.75 66.01 145,700 -0.10(-0.15%)
Aug 12, 2004 66.60 67.05 66.10 66.11 200,400 -0.98(-1.46%)
Aug 11, 2004 67.05 67.17 66.25 67.09 148,200 -0.39(-0.58%)
Aug 10, 2004 68.00 68.68 67.25 67.48 53,500 -0.27(-0.40%)
Aug 09, 2004 65.85 68.52 65.55 67.75 93,900 +1.32(+1.99%)
Aug 06, 2004 69.60 69.60 66.10 66.43 228,600 -3.48(-4.98%)
Aug 05, 2004 71.35 71.45 69.40 69.91 200,100 -1.69(-2.36%)
Aug 04, 2004 72.24 72.60 71.40 71.60 195,700 -0.64(-0.89%)
Aug 03, 2004 71.45 73.00 71.42 72.24 154,700 +0.74(+1.03%)
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.