Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 77.40 77.89 76.75 77.70 111,300 +0.07(+0.09%)
Nov 29, 2004 76.15 77.65 76.01 77.63 73,500 +1.33(+1.74%)
Nov 26, 2004 77.10 77.70 76.30 76.30 41,100 -1.05(-1.36%)
Nov 24, 2004 76.00 77.53 75.62 77.35 80,700 +1.10(+1.44%)
Nov 23, 2004 76.20 76.45 75.44 76.25 98,500 -0.17(-0.22%)
Nov 22, 2004 74.75 76.50 74.40 76.42 99,900 +1.67(+2.23%)
Nov 19, 2004 73.80 74.79 73.75 74.75 108,700 +0.95(+1.29%)
Nov 18, 2004 73.04 73.83 72.50 73.80 57,900 +0.75(+1.03%)
Nov 17, 2004 71.99 73.10 71.98 73.05 93,200 +1.08(+1.50%)
Nov 16, 2004 72.80 73.50 71.64 71.97 151,300 -0.83(-1.14%)
Nov 15, 2004 74.80 74.80 72.40 72.80 98,000 -2.40(-3.19%)
Nov 12, 2004 73.30 75.25 73.13 75.20 69,100 +1.80(+2.45%)
Nov 11, 2004 74.60 74.61 72.90 73.40 90,300 -0.95(-1.28%)
Nov 10, 2004 72.57 74.60 72.21 74.35 92,800 +1.57(+2.16%)
Nov 09, 2004 72.45 73.40 71.35 72.78 132,600 -0.02(-0.03%)
Nov 08, 2004 75.68 75.68 72.51 72.80 203,700 -2.74(-3.63%)
Nov 05, 2004 75.50 76.63 75.22 75.54 160,600 +0.94(+1.26%)
Nov 04, 2004 75.50 75.50 74.35 74.60 216,600 +0.25(+0.34%)
Nov 03, 2004 72.50 74.90 72.50 74.35 158,700 +2.60(+3.62%)
Nov 02, 2004 72.00 73.40 71.60 71.75 141,000 -0.40(-0.55%)
Nov 01, 2004 72.00 73.55 71.86 72.15 232,800 -0.10(-0.14%)
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%)
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.