Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 31.79 31.93 31.16 31.21 4,383,922 -0.71(-2.24%)
Nov 29, 2004 32.08 32.18 31.84 31.93 3,104,261 -0.15(-0.47%)
Nov 26, 2004 31.83 32.22 31.80 32.08 1,123,672 +0.12(+0.39%)
Nov 24, 2004 32.16 32.33 31.86 31.95 2,228,823 -0.21(-0.65%)
Nov 23, 2004 31.64 32.22 31.59 32.16 6,236,424 +0.40(+1.26%)
Nov 22, 2004 31.53 31.85 31.43 31.76 4,085,294 +0.29(+0.92%)
Nov 19, 2004 31.98 32.01 31.27 31.47 4,206,886 -0.48(-1.51%)
Nov 18, 2004 32.67 32.69 31.91 31.95 4,716,225 -0.54(-1.66%)
Nov 17, 2004 32.68 32.96 32.40 32.49 3,789,433 -0.29(-0.89%)
Nov 16, 2004 32.66 32.85 32.58 32.78 4,005,917 +0.19(+0.59%)
Nov 15, 2004 33.22 33.22 32.34 32.59 4,016,260 -0.46(-1.38%)
Nov 12, 2004 33.26 33.27 32.91 33.05 2,779,174 -0.17(-0.50%)
Nov 11, 2004 32.83 33.39 32.74 33.22 3,186,885 +0.39(+1.19%)
Nov 10, 2004 32.51 33.01 32.43 32.83 3,308,598 +0.52(+1.60%)
Nov 09, 2004 32.22 32.76 32.13 32.31 3,976,451 -0.06(-0.18%)
Nov 08, 2004 32.55 32.56 32.14 32.37 3,173,415 -0.22(-0.69%)
Nov 05, 2004 32.69 32.93 32.28 32.59 2,709,538 -0.10(-0.31%)
Nov 04, 2004 32.01 32.78 31.91 32.69 4,796,805 +1.01(+3.20%)
Nov 03, 2004 31.85 31.87 31.28 31.68 4,262,210 +0.38(+1.22%)
Nov 02, 2004 31.60 31.92 31.11 31.30 4,872,454 -0.30(-0.95%)
Nov 01, 2004 32.84 32.85 31.24 31.60 10,753,966 -1.29(-3.92%)
Oct 29, 2004 33.84 33.84 32.05 32.88 34,008,684 -3.04(-8.47%)
Oct 28, 2004 35.19 35.95 34.55 35.93 3,028,972 +0.75(+2.13%)
Oct 27, 2004 34.78 35.20 34.14 35.18 2,762,096 +0.39(+1.12%)
Oct 26, 2004 34.16 34.79 33.97 34.79 2,915,920 +0.67(+1.97%)
Oct 25, 2004 34.61 34.61 33.89 34.12 2,142,951 -0.50(-1.44%)
Oct 22, 2004 34.59 34.89 34.38 34.61 2,265,626 +0.02(+0.07%)
Oct 21, 2004 33.80 34.60 33.62 34.59 2,892,106 +0.54(+1.59%)
Oct 20, 2004 34.12 34.24 33.70 34.05 2,672,375 -0.22(-0.63%)
Oct 19, 2004 34.46 34.55 34.06 34.26 4,224,325 -0.29(-0.84%)
Oct 18, 2004 34.51 34.70 34.01 34.56 3,545,407 +0.04(+0.12%)
Oct 15, 2004 35.05 35.17 34.37 34.51 3,476,252 -0.34(-0.98%)
Oct 14, 2004 34.96 35.26 34.73 34.86 2,303,991 -0.17(-0.50%)
Oct 13, 2004 34.09 35.30 33.67 35.03 5,509,158 +1.31(+3.90%)
Oct 12, 2004 33.84 34.01 33.66 33.72 3,520,993 -0.17(-0.49%)
Oct 11, 2004 34.30 34.31 33.66 33.88 4,852,370 -0.43(-1.26%)
Oct 08, 2004 34.99 35.00 34.20 34.31 3,652,807 -0.72(-2.06%)
Oct 07, 2004 35.47 35.75 34.93 35.04 3,643,547 -0.30(-0.85%)
Oct 06, 2004 36.13 36.17 35.24 35.34 4,130,395 -0.58(-1.62%)
Oct 05, 2004 36.54 36.58 35.91 35.92 1,894,836 -0.60(-1.64%)
Oct 04, 2004 36.68 36.89 36.33 36.52 2,742,011 -0.17(-0.45%)
Oct 01, 2004 36.58 36.81 36.30 36.68 1,578,890 +0.37(+1.01%)
Sep 30, 2004 36.13 36.51 35.97 36.32 3,423,935 +0.49(+1.37%)
Sep 29, 2004 35.79 35.90 35.22 35.83 2,857,228 +0.03(+0.09%)
Sep 28, 2004 36.16 36.16 35.74 35.79 1,396,923 -0.37(-1.01%)
Sep 27, 2004 36.29 36.36 35.79 36.16 2,014,263 -0.12(-0.34%)
Sep 24, 2004 35.74 36.42 35.67 36.29 1,836,386 +0.50(+1.39%)
Sep 23, 2004 35.69 35.94 35.60 35.79 1,562,774 -0.01(-0.02%)
Sep 22, 2004 36.02 36.18 35.65 35.79 2,158,706 -0.42(-1.17%)
Sep 21, 2004 35.75 36.36 35.37 36.22 3,809,999 +0.80(+2.25%)
Sep 20, 2004 35.96 35.96 35.25 35.42 4,095,758 -0.70(-1.93%)
Sep 17, 2004 35.15 36.13 35.10 36.12 3,659,783 +1.16(+3.31%)
Sep 16, 2004 35.57 35.61 34.91 34.96 2,268,993 -0.41(-1.15%)
Sep 15, 2004 35.68 35.85 35.24 35.37 1,817,503 -0.35(-0.98%)
Sep 14, 2004 34.95 36.02 34.88 35.72 3,467,954 +0.77(+2.21%)
Sep 13, 2004 34.91 35.48 34.77 34.95 3,210,458 -0.09(-0.26%)
Sep 10, 2004 35.65 35.66 34.86 35.04 3,680,469 -0.62(-1.75%)
Sep 09, 2004 35.64 35.82 34.82 35.66 3,931,951 +0.02(+0.07%)
Sep 08, 2004 37.21 37.21 35.53 35.64 7,447,893 -2.33(-6.13%)
Sep 07, 2004 38.16 38.46 37.82 37.96 1,504,804 +0.20(+0.53%)
Sep 03, 2004 37.42 38.02 37.38 37.77 978,026 +0.39(+1.05%)
Sep 02, 2004 37.14 37.39 36.82 37.37 1,559,286 +0.23(+0.63%)
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.