Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.62 35.86 35.59 35.62 6,650,424 -0.47(-1.30%)
Dec 30, 2004 36.06 36.24 35.94 36.09 4,034,645 +0.16(+0.44%)
Dec 29, 2004 35.85 35.93 35.60 35.93 4,370,998 -0.11(-0.31%)
Dec 28, 2004 35.80 36.19 35.78 36.04 3,053,150 +0.16(+0.44%)
Dec 27, 2004 36.01 36.41 35.89 35.89 3,834,044 -0.05(-0.14%)
Dec 23, 2004 35.44 36.26 35.40 35.94 5,022,672 +0.40(+1.13%)
Dec 22, 2004 34.80 35.65 34.80 35.54 6,662,215 +0.51(+1.45%)
Dec 21, 2004 34.71 35.03 34.58 35.03 6,487,426 +0.32(+0.92%)
Dec 20, 2004 35.18 35.45 34.53 34.71 8,452,965 -0.45(-1.29%)
Dec 17, 2004 34.42 35.24 33.49 35.16 21,773,412 -0.87(-2.40%)
Dec 16, 2004 35.65 36.29 35.54 36.02 7,424,148 +0.43(+1.20%)
Dec 15, 2004 35.90 36.05 35.42 35.60 5,895,183 -0.18(-0.49%)
Dec 14, 2004 35.18 35.99 35.18 35.77 7,320,422 +0.60(+1.69%)
Dec 13, 2004 34.80 35.23 34.79 35.18 6,760,842 +0.63(+1.84%)
Dec 10, 2004 34.37 34.64 34.28 34.54 6,594,020 +0.23(+0.66%)
Dec 09, 2004 33.70 34.37 33.53 34.32 7,103,569 +0.21(+0.63%)
Dec 08, 2004 34.11 34.24 33.69 34.10 5,986,640 +0.43(+1.27%)
Dec 07, 2004 34.27 34.53 33.67 33.68 4,277,947 -0.59(-1.72%)
Dec 06, 2004 34.20 34.42 33.81 34.27 4,253,410 +0.06(+0.18%)
Dec 03, 2004 34.46 34.74 34.02 34.20 4,287,507 -0.18(-0.53%)
Dec 02, 2004 34.19 34.88 34.02 34.39 5,202,241 +0.20(+0.59%)
Dec 01, 2004 33.80 34.19 33.70 34.19 5,639,134 +0.72(+2.14%)
Nov 30, 2004 33.89 34.15 33.46 33.47 5,721,987 -0.62(-1.82%)
Nov 29, 2004 34.68 34.68 33.55 34.09 9,004,259 -0.27(-0.79%)
Nov 26, 2004 34.27 34.76 34.23 34.36 1,664,398 -0.03(-0.07%)
Nov 24, 2004 34.49 34.68 34.14 34.39 4,590,878 +0.10(+0.29%)
Nov 23, 2004 35.10 35.23 33.78 34.29 7,606,107 -0.94(-2.67%)
Nov 22, 2004 34.67 35.27 34.33 35.23 6,653,929 +0.57(+1.65%)
Nov 19, 2004 35.55 35.55 34.58 34.66 5,310,429 -0.74(-2.09%)
Nov 18, 2004 35.33 35.46 35.17 35.40 4,301,369 +0.34(+0.97%)
Nov 17, 2004 36.05 36.09 35.01 35.06 5,432,160 -0.60(-1.67%)
Nov 16, 2004 35.89 36.05 35.59 35.65 7,333,009 -0.23(-0.65%)
Nov 15, 2004 35.24 35.89 35.15 35.89 5,280,155 +0.61(+1.73%)
Nov 12, 2004 35.21 35.33 34.56 35.28 4,268,546 +0.14(+0.39%)
Nov 11, 2004 34.90 35.60 34.65 35.14 4,437,440 +0.23(+0.67%)
Nov 10, 2004 35.43 35.44 34.80 34.91 5,570,142 -0.57(-1.61%)
Nov 09, 2004 35.74 35.99 35.37 35.48 4,360,641 -0.26(-0.74%)
Nov 08, 2004 35.90 36.18 35.46 35.74 6,460,021 -0.41(-1.13%)
Nov 05, 2004 36.06 36.53 35.87 36.15 6,629,073 +0.18(+0.49%)
Nov 04, 2004 35.70 36.05 35.15 35.97 8,302,713 +0.43(+1.22%)
Nov 03, 2004 36.21 36.90 35.15 35.54 14,705,534 +0.95(+2.74%)
Nov 02, 2004 34.36 35.29 34.35 34.59 8,483,557 -0.02(-0.05%)
Nov 01, 2004 34.46 34.86 34.24 34.61 7,600,849 +0.15(+0.44%)
Oct 29, 2004 35.03 35.15 33.87 34.46 9,785,631 -0.71(-2.02%)
Oct 28, 2004 35.18 35.33 34.72 35.17 7,973,212 -0.10(-0.28%)
Oct 27, 2004 33.73 35.51 33.52 35.27 15,387,800 +2.35(+7.15%)
Oct 26, 2004 31.60 32.96 31.60 32.92 9,673,460 +1.26(+3.98%)
Oct 25, 2004 32.54 32.64 31.59 31.66 10,145,247 -0.88(-2.72%)
Oct 22, 2004 32.89 33.18 32.40 32.54 15,292,678 -0.50(-1.50%)
Oct 21, 2004 34.05 34.44 32.81 33.04 16,956,280 -1.54(-4.46%)
Oct 20, 2004 35.08 35.18 34.41 34.58 10,177,114 -0.56(-1.61%)
Oct 19, 2004 36.02 36.09 35.04 35.15 6,647,875 -0.88(-2.44%)
Oct 18, 2004 35.77 36.27 35.77 36.02 5,269,480 +0.03(+0.09%)
Oct 15, 2004 35.32 36.13 35.17 35.99 10,299,482 +0.83(+2.36%)
Oct 14, 2004 35.38 35.77 35.17 35.17 6,220,861 -0.17(-0.48%)
Oct 13, 2004 35.87 35.99 35.04 35.33 8,345,096 -0.53(-1.49%)
Oct 12, 2004 35.96 36.46 35.82 35.87 9,715,525 -1.16(-3.14%)
Oct 11, 2004 37.13 37.34 36.90 37.03 4,284,002 -0.05(-0.14%)
Oct 08, 2004 37.34 37.90 37.04 37.08 6,224,207 -0.30(-0.81%)
Oct 07, 2004 38.63 38.82 37.27 37.38 8,839,508 -1.20(-3.11%)
Oct 06, 2004 38.92 38.93 37.95 38.58 6,094,031 -0.34(-0.87%)
Oct 05, 2004 38.73 39.11 38.60 38.92 3,490,680 +0.28(+0.73%)
Oct 04, 2004 38.54 39.15 38.54 38.64 5,275,853 +0.10(+0.26%)
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.