Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 52.43 52.43 51.27 51.37 95,935 -1.17(-2.23%)
Nov 29, 2004 52.41 52.91 52.38 52.54 41,073 -0.03(-0.07%)
Nov 26, 2004 52.50 52.58 52.41 52.58 15,094 -0.05(-0.09%)
Nov 24, 2004 51.33 52.85 51.32 52.63 67,343 +1.19(+2.30%)
Nov 23, 2004 51.17 51.94 50.99 51.44 54,716 +0.33(+0.65%)
Nov 22, 2004 50.81 51.11 50.44 51.11 78,954 +0.19(+0.38%)
Nov 19, 2004 51.88 51.88 50.79 50.92 47,750 -1.07(-2.05%)
Nov 18, 2004 52.16 52.36 51.88 51.99 41,073 -0.06(-0.11%)
Nov 17, 2004 51.71 52.98 51.71 52.04 62,699 +0.23(+0.44%)
Nov 16, 2004 51.63 52.39 51.61 51.81 129,607 +0.31(+0.60%)
Nov 15, 2004 52.52 52.63 51.50 51.50 125,543 -1.14(-2.16%)
Nov 12, 2004 51.19 52.98 51.19 52.64 188,533 +1.45(+2.83%)
Nov 11, 2004 51.10 51.54 50.99 51.19 104,498 +0.20(+0.39%)
Nov 10, 2004 51.30 51.54 50.94 50.99 94,193 -0.23(-0.46%)
Nov 09, 2004 51.78 51.78 50.64 51.23 160,811 -0.65(-1.26%)
Nov 08, 2004 51.32 51.88 51.26 51.88 129,172 +0.58(+1.13%)
Nov 05, 2004 52.23 52.23 51.09 51.30 125,108 -0.91(-1.74%)
Nov 04, 2004 51.85 52.27 51.68 52.21 148,765 +0.37(+0.70%)
Nov 03, 2004 51.68 52.23 51.54 51.85 153,264 +0.33(+0.64%)
Nov 02, 2004 51.42 51.68 51.39 51.52 142,089 -0.01(-0.01%)
Nov 01, 2004 50.54 52.18 50.44 51.52 169,955 +0.88(+1.74%)
Oct 29, 2004 50.33 51.01 50.30 50.64 100,289 +0.30(+0.59%)
Oct 28, 2004 50.25 50.38 49.51 50.35 119,447 -0.08(-0.15%)
Oct 27, 2004 50.12 51.26 50.04 50.42 89,114 +0.20(+0.40%)
Oct 26, 2004 48.46 50.72 48.46 50.22 175,035 +1.67(+3.45%)
Oct 25, 2004 48.36 48.82 48.21 48.55 197,096 -0.33(-0.68%)
Oct 22, 2004 49.06 49.33 48.54 48.88 162,263 -0.21(-0.44%)
Oct 21, 2004 48.21 49.13 48.21 49.09 169,665 +0.80(+1.65%)
Oct 20, 2004 48.18 48.49 47.42 48.29 142,524 -0.01(-0.03%)
Oct 19, 2004 47.60 48.71 47.47 48.31 282,001 +0.54(+1.13%)
Oct 18, 2004 48.09 48.68 47.71 47.77 153,264 -0.32(-0.66%)
Oct 15, 2004 48.51 48.57 47.85 48.09 169,810 -0.51(-1.05%)
Oct 14, 2004 49.02 49.06 48.24 48.60 136,864 -0.43(-0.87%)
Oct 13, 2004 49.64 49.80 48.89 49.02 110,884 -0.45(-0.92%)
Oct 12, 2004 49.62 49.62 48.80 49.48 143,250 -0.24(-0.48%)
Oct 11, 2004 49.48 49.86 49.29 49.72 133,526 +0.25(+0.50%)
Oct 08, 2004 51.19 51.19 49.34 49.47 221,479 -1.81(-3.53%)
Oct 07, 2004 51.47 51.68 50.35 51.28 205,514 -0.29(-0.56%)
Oct 06, 2004 51.86 52.29 51.26 51.57 118,286 -0.33(-0.64%)
Oct 05, 2004 51.33 52.17 51.32 51.90 242,088 +0.57(+1.11%)
Oct 04, 2004 51.29 51.88 51.29 51.33 135,558 +0.11(+0.22%)
Oct 01, 2004 50.63 51.50 50.44 51.22 83,018 +0.59(+1.16%)
Sep 30, 2004 49.69 50.96 49.52 50.63 179,534 +1.01(+2.04%)
Sep 29, 2004 49.85 49.85 49.37 49.62 252,828 -0.23(-0.46%)
Sep 28, 2004 50.22 50.22 49.54 49.85 204,062 -0.37(-0.74%)
Sep 27, 2004 50.51 50.57 49.84 50.22 91,146 -0.39(-0.78%)
Sep 24, 2004 50.42 50.99 50.42 50.61 58,199 +0.20(+0.40%)
Sep 23, 2004 50.58 50.83 50.30 50.41 63,570 -0.27(-0.53%)
Sep 22, 2004 51.25 51.28 50.64 50.68 50,507 -0.56(-1.10%)
Sep 21, 2004 51.49 51.65 51.19 51.25 86,791 -0.24(-0.47%)
Sep 20, 2004 51.19 51.68 51.19 51.49 94,774 +0.12(+0.24%)
Sep 17, 2004 51.31 52.36 51.31 51.37 85,630 -0.12(-0.23%)
Sep 16, 2004 51.18 52.02 51.18 51.48 125,108 +0.20(+0.39%)
Sep 15, 2004 51.15 51.53 50.89 51.28 93,468 +0.06(+0.11%)
Sep 14, 2004 51.13 51.79 51.06 51.23 92,597 +0.10(+0.19%)
Sep 13, 2004 50.85 52.16 50.85 51.13 185,630 +0.42(+0.83%)
Sep 10, 2004 49.61 51.21 49.61 50.71 341,362 +0.71(+1.42%)
Sep 09, 2004 50.85 50.85 49.56 50.00 356,456 -1.67(-3.23%)
Sep 08, 2004 51.57 52.02 51.43 51.67 118,431 +0.12(+0.23%)
Sep 07, 2004 51.68 51.98 51.50 51.55 104,934 -0.05(-0.09%)
Sep 03, 2004 50.85 51.63 50.79 51.60 108,417 +0.62(+1.22%)
Sep 02, 2004 50.69 51.10 50.69 50.98 52,249 +0.19(+0.37%)
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.