Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 32.37 32.53 32.05 32.18 1,873,549 -0.12(-0.39%)
Dec 30, 2004 32.11 32.41 32.09 32.30 1,388,504 +0.07(+0.23%)
Dec 29, 2004 32.09 32.31 31.90 32.23 1,486,764 -0.03(-0.10%)
Dec 28, 2004 31.87 32.34 31.85 32.26 2,468,639 +0.25(+0.78%)
Dec 27, 2004 32.14 32.53 32.01 32.01 2,486,680 +0.06(+0.18%)
Dec 23, 2004 32.14 32.43 31.85 31.95 2,615,608 -0.02(-0.08%)
Dec 22, 2004 31.99 32.33 31.68 31.98 3,143,348 -0.12(-0.36%)
Dec 21, 2004 31.89 32.10 31.70 32.09 4,376,345 +0.12(+0.36%)
Dec 20, 2004 31.93 32.17 31.70 31.98 3,256,401 +0.05(+0.16%)
Dec 17, 2004 31.72 32.25 31.70 31.93 4,784,297 -0.07(-0.21%)
Dec 16, 2004 31.85 32.27 31.72 32.00 4,496,494 +0.03(+0.10%)
Dec 15, 2004 32.18 32.19 31.50 31.96 4,728,493 -0.47(-1.44%)
Dec 14, 2004 32.43 32.58 32.19 32.43 3,836,698 -0.20(-0.61%)
Dec 13, 2004 32.87 32.92 32.44 32.63 4,554,103 -0.24(-0.73%)
Dec 10, 2004 32.78 33.02 32.34 32.87 3,391,343 +0.00(+0.00%)
Dec 09, 2004 31.21 32.87 31.19 32.87 6,428,133 +1.36(+4.33%)
Dec 08, 2004 31.29 31.75 30.00 31.50 17,926,322 -1.29(-3.93%)
Dec 07, 2004 32.90 33.05 32.49 32.79 3,187,126 +0.09(+0.28%)
Dec 06, 2004 32.69 32.93 32.52 32.70 2,711,462 -0.21(-0.63%)
Dec 03, 2004 32.42 32.96 32.42 32.91 3,930,869 -0.17(-0.53%)
Dec 02, 2004 31.76 33.12 31.73 33.08 4,885,925 +1.53(+4.85%)
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.