Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 51.93 51.96 51.52 51.52 2,295,342 -0.43(-0.82%)
Dec 30, 2004 51.91 52.12 51.88 51.94 2,025,949 +0.01(+0.01%)
Dec 29, 2004 51.94 52.09 51.78 51.94 2,700,628 -0.16(-0.30%)
Dec 28, 2004 51.72 52.10 51.66 52.09 3,378,812 +0.53(+1.02%)
Dec 27, 2004 51.84 52.09 51.57 51.57 3,530,316 -0.25(-0.48%)
Dec 23, 2004 51.38 52.09 51.38 51.82 4,828,854 +0.65(+1.28%)
Dec 22, 2004 50.84 51.26 50.69 51.16 4,589,729 +0.26(+0.51%)
Dec 21, 2004 50.70 50.96 50.59 50.91 4,477,734 +0.22(+0.43%)
Dec 20, 2004 50.35 51.05 50.35 50.69 5,641,018 +0.08(+0.16%)
Dec 17, 2004 50.47 50.78 50.24 50.61 10,025,716 +0.45(+0.90%)
Dec 16, 2004 49.68 50.59 49.59 50.15 7,733,081 +0.51(+1.02%)
Dec 15, 2004 49.51 49.87 49.40 49.65 6,665,383 +0.37(+0.75%)
Dec 14, 2004 49.27 49.71 49.24 49.27 5,432,162 +0.01(+0.03%)
Dec 13, 2004 49.62 49.87 49.04 49.26 6,196,692 -0.20(-0.41%)
Dec 10, 2004 49.34 49.70 49.31 49.46 4,247,850 -0.11(-0.22%)
Dec 09, 2004 49.63 49.77 49.29 49.57 6,142,208 -0.17(-0.34%)
Dec 08, 2004 49.59 49.97 49.56 49.74 3,843,838 +0.23(+0.47%)
Dec 07, 2004 50.61 50.84 49.49 49.51 5,585,578 -0.94(-1.87%)
Dec 06, 2004 50.69 50.74 50.38 50.45 3,836,510 -0.45(-0.88%)
Dec 03, 2004 50.29 51.36 50.13 50.89 7,871,362 +0.73(+1.46%)
Dec 02, 2004 50.34 50.69 49.97 50.16 4,750,474 -0.34(-0.67%)
Dec 01, 2004 49.90 50.50 49.90 50.50 6,107,638 +0.54(+1.08%)
Nov 30, 2004 50.22 50.54 49.87 49.96 6,861,016 -0.26(-0.51%)
Nov 29, 2004 50.34 50.62 49.81 50.22 4,965,542 -0.10(-0.20%)
Nov 26, 2004 50.22 50.49 50.22 50.32 1,813,907 -0.06(-0.11%)
Nov 24, 2004 50.32 50.52 50.25 50.37 4,167,557 +0.01(+0.01%)
Nov 23, 2004 50.68 50.69 50.25 50.37 4,722,116 -0.31(-0.62%)
Nov 22, 2004 50.81 50.81 50.45 50.68 4,479,805 -0.13(-0.26%)
Nov 19, 2004 51.58 51.63 50.70 50.81 4,095,867 -0.89(-1.72%)
Nov 18, 2004 51.47 51.81 51.47 51.70 3,482,523 +0.09(+0.17%)
Nov 17, 2004 51.46 52.04 51.28 51.62 4,492,391 +0.29(+0.56%)
Nov 16, 2004 51.60 51.60 51.20 51.33 4,501,153 -0.32(-0.62%)
Nov 15, 2004 51.97 52.04 51.49 51.65 4,866,292 -0.25(-0.48%)
Nov 12, 2004 51.47 51.90 51.41 51.90 4,264,577 +0.50(+0.98%)
Nov 11, 2004 51.06 51.48 50.79 51.40 4,058,429 +0.65(+1.27%)
Nov 10, 2004 50.93 51.04 50.56 50.75 4,574,117 -0.21(-0.42%)
Nov 09, 2004 51.24 51.38 50.72 50.96 3,358,739 -0.12(-0.23%)
Nov 08, 2004 51.10 51.34 50.74 51.08 4,729,922 -0.01(-0.02%)
Nov 05, 2004 49.27 51.23 49.27 51.10 10,748,029 +2.08(+4.25%)
Nov 04, 2004 47.42 49.06 47.12 49.01 9,937,776 +1.75(+3.71%)
Nov 03, 2004 47.71 48.77 47.14 47.26 8,837,420 -0.37(-0.78%)
Nov 02, 2004 47.93 48.80 47.45 47.63 6,201,472 -0.65(-1.34%)
Nov 01, 2004 48.65 48.65 47.79 48.28 4,628,601 -0.41(-0.85%)
Oct 29, 2004 48.30 48.79 48.30 48.69 3,365,270 +0.26(+0.54%)
Oct 28, 2004 48.35 48.84 48.27 48.43 3,588,783 -0.26(-0.54%)
Oct 27, 2004 47.59 48.84 47.38 48.69 5,630,185 +0.85(+1.77%)
Oct 26, 2004 47.33 47.87 47.24 47.84 5,803,355 +0.41(+0.86%)
Oct 25, 2004 47.31 47.74 47.11 47.44 4,662,375 -0.19(-0.41%)
Oct 22, 2004 48.87 48.96 47.45 47.63 6,379,740 -1.08(-2.22%)
Oct 21, 2004 48.30 48.82 48.06 48.71 6,472,140 +0.50(+1.04%)
Oct 20, 2004 47.41 48.40 46.98 48.21 8,518,481 +0.89(+1.87%)
Oct 19, 2004 48.21 48.34 47.23 47.32 7,802,381 -0.45(-0.93%)
Oct 18, 2004 47.08 48.09 46.02 47.77 23,052,518 -1.18(-2.41%)
Oct 15, 2004 48.74 49.31 48.74 48.95 5,106,691 +0.24(+0.49%)
Oct 14, 2004 49.06 49.17 48.52 48.71 4,827,102 -0.24(-0.49%)
Oct 13, 2004 49.87 49.97 48.39 48.95 5,968,241 -0.41(-0.83%)
Oct 12, 2004 49.68 49.71 49.29 49.36 3,569,347 -0.37(-0.74%)
Oct 11, 2004 49.90 50.14 49.73 49.73 2,484,922 -0.03(-0.05%)
Oct 08, 2004 50.07 50.07 49.48 49.75 4,165,805 -0.25(-0.50%)
Oct 07, 2004 51.45 51.45 50.00 50.00 4,243,867 -0.93(-1.82%)
Oct 06, 2004 49.98 51.00 49.75 50.93 5,504,171 +1.49(+3.02%)
Oct 05, 2004 49.56 49.57 49.02 49.44 4,701,565 -0.11(-0.23%)
Oct 04, 2004 50.31 50.44 49.55 49.55 4,756,209 -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.