Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 46.76 47.28 46.73 46.90 8,026 -0.11(-0.24%)
Dec 30, 2004 46.14 47.39 46.14 47.01 36,277 +0.28(+0.60%)
Dec 29, 2004 47.55 47.55 45.25 46.73 12,306 -0.05(-0.10%)
Dec 28, 2004 46.50 46.99 46.50 46.78 15,303 -0.22(-0.48%)
Dec 27, 2004 47.66 47.66 46.91 47.00 18,513 -0.65(-1.37%)
Dec 23, 2004 48.20 48.20 47.59 47.66 16,052 -0.06(-0.12%)
Dec 22, 2004 47.98 48.25 45.52 47.71 67,312 -0.18(-0.37%)
Dec 21, 2004 48.12 48.12 47.00 47.89 22,687 +0.51(+1.08%)
Dec 20, 2004 46.91 47.95 46.91 47.38 15,945 +0.38(+0.82%)
Dec 17, 2004 46.05 47.27 46.05 46.99 130,985 +0.24(+0.52%)
Dec 16, 2004 47.29 47.97 46.15 46.75 21,937 -0.51(-1.09%)
Dec 15, 2004 47.06 47.85 46.79 47.26 21,295 -0.31(-0.65%)
Dec 14, 2004 46.80 47.83 46.55 47.57 10,915 +1.22(+2.64%)
Dec 13, 2004 46.50 46.85 46.27 46.35 15,410 -0.29(-0.62%)
Dec 10, 2004 46.65 46.65 45.63 46.64 11,664 +0.38(+0.83%)
Dec 09, 2004 46.01 46.26 46.01 46.26 4,601 +0.22(+0.49%)
Dec 08, 2004 46.25 46.27 46.03 46.03 10,594 -0.07(-0.14%)
Dec 07, 2004 45.77 46.11 45.40 46.10 20,225 +0.54(+1.19%)
Dec 06, 2004 45.03 45.79 44.93 45.55 9,738 +0.52(+1.16%)
Dec 03, 2004 45.47 45.56 45.03 45.03 4,815 -0.76(-1.65%)
Dec 02, 2004 45.65 45.79 45.42 45.79 5,671 +0.04(+0.08%)
Dec 01, 2004 45.60 45.79 45.42 45.75 28,572 +0.36(+0.78%)
Nov 30, 2004 45.11 45.87 45.09 45.40 12,199 -0.33(-0.72%)
Nov 29, 2004 46.16 46.16 45.50 45.72 18,406 +0.36(+0.80%)
Nov 26, 2004 44.88 45.42 44.88 45.36 856 -0.05(-0.10%)
Nov 24, 2004 45.63 45.79 45.41 45.41 17,336 -0.22(-0.49%)
Nov 23, 2004 45.56 45.79 45.36 45.63 36,277 +0.07(+0.16%)
Nov 22, 2004 44.86 45.55 44.86 45.55 16,480 +0.01(+0.02%)
Nov 19, 2004 44.84 45.65 44.84 45.55 27,181 -0.19(-0.41%)
Nov 18, 2004 45.55 45.73 45.13 45.73 10,380 +0.35(+0.76%)
Nov 17, 2004 44.81 45.79 44.81 45.39 26,753 +0.06(+0.12%)
Nov 16, 2004 44.12 45.57 44.12 45.33 13,804 -0.26(-0.57%)
Nov 15, 2004 45.04 45.69 45.04 45.59 14,553 -0.10(-0.22%)
Nov 12, 2004 45.41 45.79 45.41 45.69 17,871 -0.08(-0.18%)
Nov 11, 2004 44.80 45.79 44.80 45.78 14,125 +0.04(+0.08%)
Nov 10, 2004 45.19 45.79 45.02 45.74 9,310 -0.05(-0.10%)
Nov 09, 2004 45.87 45.87 45.67 45.79 5,778 +0.15(+0.33%)
Nov 08, 2004 45.56 45.87 45.56 45.64 12,092 -0.07(-0.16%)
Nov 05, 2004 45.41 46.05 45.39 45.71 22,366 -0.40(-0.87%)
Nov 04, 2004 43.44 46.26 43.36 46.12 49,012 +2.25(+5.13%)
Nov 03, 2004 42.19 43.86 42.19 43.86 17,550 +1.79(+4.26%)
Nov 02, 2004 40.71 43.02 40.71 42.07 33,709 +0.77(+1.86%)
Nov 01, 2004 40.01 41.30 40.00 41.30 13,911 +0.84(+2.08%)
Oct 29, 2004 40.41 40.81 40.38 40.46 6,848 -0.55(-1.34%)
Oct 28, 2004 40.06 41.01 40.06 41.01 4,708 +0.22(+0.55%)
Oct 27, 2004 39.10 40.79 38.79 40.79 7,383 +1.48(+3.76%)
Oct 26, 2004 39.24 40.18 39.01 39.31 6,634 -0.34(-0.85%)
Oct 25, 2004 39.68 40.64 39.65 39.65 11,343 -0.47(-1.16%)
Oct 22, 2004 39.70 40.32 39.70 40.12 6,099 +0.86(+2.19%)
Oct 21, 2004 39.13 39.70 39.12 39.26 3,424 +0.24(+0.62%)
Oct 20, 2004 39.13 39.26 38.80 39.01 4,601 +0.27(+0.70%)
Oct 19, 2004 39.02 39.76 38.74 38.74 4,066 -0.15(-0.38%)
Oct 18, 2004 38.79 39.85 38.79 38.89 5,778 -0.36(-0.90%)
Oct 15, 2004 38.79 39.39 38.79 39.25 6,420 +0.23(+0.60%)
Oct 14, 2004 38.89 39.39 38.89 39.01 16,694 +0.07(+0.19%)
Oct 13, 2004 39.25 39.39 38.85 38.94 10,487 -0.36(-0.93%)
Oct 12, 2004 39.40 39.40 39.29 39.30 11,771 -0.97(-2.41%)
Oct 11, 2004 39.12 40.27 38.85 40.27 16,908 +0.93(+2.35%)
Oct 08, 2004 40.07 40.07 39.26 39.35 7,705 -0.55(-1.38%)
Oct 07, 2004 40.92 40.92 39.90 39.90 9,096 -1.21(-2.95%)
Oct 06, 2004 39.97 41.12 39.97 41.12 8,026 +0.59(+1.45%)
Oct 05, 2004 40.93 41.06 40.08 40.53 16,801 -0.36(-0.89%)
Oct 04, 2004 39.48 41.12 39.25 40.89 17,443 +1.64(+4.19%)
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.