Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 51.95 51.97 51.53 51.53 2,294,606 -0.43(-0.82%)
Dec 30, 2004 51.93 52.14 51.90 51.96 2,025,299 +0.01(+0.01%)
Dec 29, 2004 51.96 52.11 51.80 51.95 2,699,762 -0.16(-0.30%)
Dec 28, 2004 51.74 52.12 51.68 52.11 3,377,728 +0.53(+1.02%)
Dec 27, 2004 51.86 52.11 51.58 51.58 3,529,184 -0.25(-0.48%)
Dec 23, 2004 51.40 52.10 51.40 51.83 4,827,306 +0.65(+1.28%)
Dec 22, 2004 50.86 51.28 50.71 51.18 4,588,258 +0.26(+0.51%)
Dec 21, 2004 50.72 50.97 50.61 50.92 4,476,298 +0.22(+0.43%)
Dec 20, 2004 50.36 51.07 50.36 50.70 5,639,209 +0.08(+0.16%)
Dec 17, 2004 50.48 50.80 50.26 50.62 10,022,501 +0.45(+0.90%)
Dec 16, 2004 49.69 50.61 49.60 50.17 7,730,601 +0.51(+1.02%)
Dec 15, 2004 49.52 49.88 49.42 49.66 6,663,246 +0.37(+0.75%)
Dec 14, 2004 49.29 49.73 49.26 49.29 5,430,420 +0.01(+0.03%)
Dec 13, 2004 49.64 49.89 49.06 49.28 6,194,705 -0.20(-0.41%)
Dec 10, 2004 49.35 49.72 49.32 49.48 4,246,487 -0.11(-0.22%)
Dec 09, 2004 49.64 49.79 49.31 49.59 6,140,239 -0.17(-0.34%)
Dec 08, 2004 49.60 49.99 49.57 49.76 3,842,606 +0.23(+0.47%)
Dec 07, 2004 50.62 50.85 49.51 49.52 5,583,787 -0.94(-1.87%)
Dec 06, 2004 50.70 50.76 50.40 50.46 3,835,280 -0.45(-0.88%)
Dec 03, 2004 50.31 51.38 50.14 50.91 7,868,838 +0.73(+1.46%)
Dec 02, 2004 50.36 50.70 49.98 50.18 4,748,950 -0.34(-0.67%)
Dec 01, 2004 49.92 50.52 49.92 50.52 6,105,679 +0.54(+1.08%)
Nov 30, 2004 50.23 50.55 49.89 49.98 6,858,816 -0.26(-0.51%)
Nov 29, 2004 50.36 50.64 49.83 50.23 4,963,950 -0.10(-0.20%)
Nov 26, 2004 50.23 50.51 50.23 50.33 1,813,325 -0.06(-0.11%)
Nov 24, 2004 50.34 50.53 50.26 50.39 4,166,221 +0.01(+0.01%)
Nov 23, 2004 50.70 50.70 50.26 50.38 4,720,602 -0.31(-0.62%)
Nov 22, 2004 50.83 50.83 50.46 50.70 4,478,369 -0.13(-0.26%)
Nov 19, 2004 51.60 51.65 50.72 50.83 4,094,554 -0.89(-1.72%)
Nov 18, 2004 51.49 51.83 51.49 51.72 3,481,406 +0.09(+0.17%)
Nov 17, 2004 51.48 52.05 51.30 51.63 4,490,950 +0.29(+0.56%)
Nov 16, 2004 51.61 51.62 51.22 51.34 4,499,710 -0.32(-0.62%)
Nov 15, 2004 51.99 52.05 51.51 51.66 4,864,732 -0.25(-0.48%)
Nov 12, 2004 51.49 51.92 51.43 51.92 4,263,210 +0.50(+0.98%)
Nov 11, 2004 51.08 51.50 50.80 51.41 4,057,128 +0.65(+1.27%)
Nov 10, 2004 50.94 51.06 50.57 50.77 4,572,650 -0.21(-0.42%)
Nov 09, 2004 51.26 51.39 50.74 50.98 3,357,662 -0.12(-0.23%)
Nov 08, 2004 51.11 51.36 50.75 51.10 4,728,406 -0.01(-0.02%)
Nov 05, 2004 49.29 51.25 49.29 51.11 10,744,582 +2.08(+4.25%)
Nov 04, 2004 47.43 49.07 47.13 49.03 9,934,590 +1.75(+3.71%)
Nov 03, 2004 47.72 48.79 47.16 47.28 8,834,586 -0.37(-0.78%)
Nov 02, 2004 47.94 48.82 47.47 47.65 6,199,483 -0.65(-1.34%)
Nov 01, 2004 48.66 48.66 47.81 48.29 4,627,117 -0.41(-0.85%)
Oct 29, 2004 48.32 48.81 48.32 48.71 3,364,191 +0.26(+0.54%)
Oct 28, 2004 48.37 48.86 48.29 48.44 3,587,632 -0.26(-0.54%)
Oct 27, 2004 47.60 48.86 47.39 48.71 5,628,380 +0.85(+1.77%)
Oct 26, 2004 47.34 47.88 47.26 47.86 5,801,494 +0.41(+0.86%)
Oct 25, 2004 47.33 47.76 47.12 47.45 4,660,880 -0.19(-0.41%)
Oct 22, 2004 48.88 48.98 47.47 47.65 6,377,694 -1.08(-2.22%)
Oct 21, 2004 48.32 48.83 48.07 48.73 6,470,065 +0.50(+1.04%)
Oct 20, 2004 47.43 48.42 46.99 48.22 8,515,749 +0.89(+1.87%)
Oct 19, 2004 48.22 48.36 47.25 47.34 7,799,879 -0.45(-0.93%)
Oct 18, 2004 47.09 48.11 46.03 47.78 23,045,126 -1.18(-2.41%)
Oct 15, 2004 48.76 49.32 48.76 48.96 5,105,054 +0.24(+0.49%)
Oct 14, 2004 49.07 49.18 48.54 48.73 4,825,554 -0.24(-0.49%)
Oct 13, 2004 49.89 49.98 48.41 48.96 5,966,328 -0.41(-0.83%)
Oct 12, 2004 49.70 49.73 49.31 49.37 3,568,202 -0.37(-0.74%)
Oct 11, 2004 49.92 50.16 49.74 49.74 2,484,125 -0.03(-0.05%)
Oct 08, 2004 50.08 50.09 49.50 49.77 4,164,469 -0.25(-0.50%)
Oct 07, 2004 51.47 51.47 50.01 50.02 4,242,506 -0.93(-1.82%)
Oct 06, 2004 50.00 51.02 49.76 50.95 5,502,406 +1.49(+3.02%)
Oct 05, 2004 49.57 49.59 49.04 49.45 4,700,058 -0.11(-0.23%)
Oct 04, 2004 50.33 50.45 49.57 49.57 4,754,684 -0.47(-0.94%)
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.