Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.74 26.83 26.53 26.54 3,150,128 -0.19(-0.72%)
Dec 30, 2004 26.75 27.00 26.70 26.73 2,560,755 -0.19(-0.69%)
Dec 29, 2004 26.78 27.04 26.66 26.92 4,011,352 +0.14(+0.52%)
Dec 28, 2004 26.47 26.78 26.47 26.78 3,834,490 +0.16(+0.61%)
Dec 27, 2004 26.90 26.90 26.55 26.62 4,253,810 +0.03(+0.11%)
Dec 23, 2004 26.47 26.61 26.28 26.59 3,164,243 +0.12(+0.45%)
Dec 22, 2004 26.21 26.48 26.01 26.47 6,028,404 +0.26(+0.99%)
Dec 21, 2004 25.93 26.21 25.78 26.21 8,035,658 +0.28(+1.09%)
Dec 20, 2004 26.22 26.73 25.71 25.92 23,252,558 +0.72(+2.84%)
Dec 17, 2004 25.60 25.91 24.77 25.21 11,075,684 -0.45(-1.74%)
Dec 16, 2004 26.19 26.24 25.65 25.65 4,703,852 -0.47(-1.80%)
Dec 15, 2004 25.89 26.13 25.66 26.12 3,446,392 +0.18(+0.70%)
Dec 14, 2004 25.89 26.07 25.74 25.94 3,420,319 +0.11(+0.44%)
Dec 13, 2004 25.47 25.87 25.38 25.83 2,806,701 +0.55(+2.17%)
Dec 10, 2004 25.11 25.56 24.72 25.28 4,005,872 +0.31(+1.25%)
Dec 09, 2004 24.65 25.00 24.60 24.97 2,565,239 +0.14(+0.58%)
Dec 08, 2004 25.20 25.20 24.74 24.82 3,197,125 -0.20(-0.82%)
Dec 07, 2004 25.65 25.66 25.00 25.03 3,063,275 -0.54(-2.12%)
Dec 06, 2004 25.32 25.57 25.23 25.57 2,300,196 +0.25(+0.98%)
Dec 03, 2004 24.91 25.38 24.91 25.32 3,270,194 +0.45(+1.82%)
Dec 02, 2004 25.20 25.25 24.73 24.87 3,254,584 -0.33(-1.31%)
Dec 01, 2004 25.12 25.23 24.71 25.20 4,032,775 +0.08(+0.34%)
Nov 30, 2004 25.54 25.60 25.11 25.12 4,754,337 -0.46(-1.81%)
Nov 29, 2004 25.55 25.68 25.23 25.58 3,032,386 +0.06(+0.24%)
Nov 26, 2004 25.48 25.85 25.48 25.52 1,614,338 -0.02(-0.09%)
Nov 24, 2004 25.77 25.89 25.43 25.54 3,331,805 -0.13(-0.52%)
Nov 23, 2004 25.34 25.80 25.30 25.68 2,797,733 +0.34(+1.36%)
Nov 22, 2004 24.99 25.39 24.98 25.33 4,395,299 +0.00(+0.00%)
Nov 19, 2004 25.20 25.39 24.94 25.33 3,976,146 +0.24(+0.96%)
Nov 18, 2004 24.85 25.18 24.81 25.09 2,798,231 +0.34(+1.36%)
Nov 17, 2004 25.15 25.46 24.63 24.75 2,745,090 -0.25(-0.99%)
Nov 16, 2004 25.05 25.18 24.92 25.00 2,233,603 -0.04(-0.17%)
Nov 15, 2004 25.58 25.59 25.01 25.04 2,704,902 -0.50(-1.96%)
Nov 12, 2004 25.25 25.54 25.03 25.54 2,360,644 +0.40(+1.58%)
Nov 11, 2004 24.90 25.22 24.66 25.15 2,276,780 +0.40(+1.61%)
Nov 10, 2004 24.92 25.03 24.44 24.75 5,505,957 -0.17(-0.68%)
Nov 09, 2004 24.87 24.97 24.79 24.92 3,028,234 +0.11(+0.44%)
Nov 08, 2004 24.53 24.86 24.48 24.81 3,712,431 +0.35(+1.43%)
Nov 05, 2004 24.67 24.67 24.29 24.46 4,608,530 -0.21(-0.85%)
Nov 04, 2004 24.36 24.69 24.23 24.67 4,685,253 +0.49(+2.04%)
Nov 03, 2004 24.09 24.36 23.79 24.18 4,725,441 +0.66(+2.82%)
Nov 02, 2004 24.28 24.28 23.49 23.51 4,548,081 -0.67(-2.79%)
Nov 01, 2004 24.09 24.45 24.06 24.19 6,004,324 +0.33(+1.39%)
Oct 29, 2004 24.06 24.15 23.58 23.86 4,238,532 +0.11(+0.46%)
Oct 28, 2004 23.82 23.82 23.29 23.75 5,687,136 +0.08(+0.36%)
Oct 27, 2004 23.94 24.00 23.54 23.67 3,607,975 -0.31(-1.28%)
Oct 26, 2004 23.79 24.03 23.62 23.97 5,556,607 +0.28(+1.17%)
Oct 25, 2004 23.48 23.73 23.46 23.70 4,556,385 +0.41(+1.76%)
Oct 22, 2004 23.04 23.44 22.79 23.29 3,546,862 +0.39(+1.71%)
Oct 21, 2004 23.24 23.36 22.88 22.89 3,502,024 -0.02(-0.10%)
Oct 20, 2004 22.79 22.93 22.59 22.92 3,499,035 +0.23(+1.04%)
Oct 19, 2004 22.76 22.88 22.61 22.68 4,374,043 -0.04(-0.16%)
Oct 18, 2004 22.77 22.86 22.56 22.72 3,128,539 -0.10(-0.42%)
Oct 15, 2004 22.73 22.88 22.63 22.82 2,158,541 +0.22(+0.99%)
Oct 14, 2004 22.55 22.64 22.45 22.59 2,280,766 -0.04(-0.16%)
Oct 13, 2004 22.85 22.85 22.47 22.63 4,171,607 -0.16(-0.69%)
Oct 12, 2004 22.52 22.80 22.52 22.79 3,542,378 +0.02(+0.11%)
Oct 11, 2004 22.76 22.87 22.71 22.76 2,687,631 -0.02(-0.11%)
Oct 08, 2004 22.85 22.87 22.67 22.79 2,748,245 -0.03(-0.13%)
Oct 07, 2004 22.88 22.92 22.74 22.82 2,293,719 -0.07(-0.29%)
Oct 06, 2004 22.53 22.88 22.52 22.88 2,894,716 +0.43(+1.93%)
Oct 05, 2004 22.41 22.61 22.41 22.45 2,129,479 +0.07(+0.32%)
Oct 04, 2004 22.48 22.56 22.31 22.38 2,989,873 -0.08(-0.38%)
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.