Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 45.73 46.28 45.72 45.78 4,066,783 -0.09(-0.20%)
Dec 30, 2004 46.27 46.31 45.83 45.88 3,156,296 -0.34(-0.74%)
Dec 29, 2004 45.89 46.28 45.76 46.22 4,757,424 +0.11(+0.25%)
Dec 28, 2004 45.44 46.34 45.29 46.10 7,338,957 +0.72(+1.59%)
Dec 27, 2004 45.75 46.13 45.23 45.38 6,190,410 -0.40(-0.87%)
Dec 23, 2004 45.24 46.02 45.13 45.78 6,195,875 +0.48(+1.07%)
Dec 22, 2004 45.34 45.68 45.10 45.30 6,285,550 -0.38(-0.82%)
Dec 21, 2004 44.95 45.68 44.83 45.68 8,977,076 +0.75(+1.67%)
Dec 20, 2004 45.16 45.53 44.86 44.93 6,590,307 -0.11(-0.24%)
Dec 17, 2004 44.69 45.87 44.61 45.03 12,982,768 -0.10(-0.22%)
Dec 16, 2004 45.55 45.68 44.88 45.13 7,596,774 -0.21(-0.47%)
Dec 15, 2004 45.83 46.13 45.20 45.35 9,081,884 -0.59(-1.27%)
Dec 14, 2004 45.45 46.30 45.38 45.93 8,169,296 +0.29(+0.64%)
Dec 13, 2004 45.71 45.79 45.46 45.64 8,505,859 +0.00(+0.00%)
Dec 10, 2004 45.43 45.93 45.32 45.64 7,159,606 -0.27(-0.59%)
Dec 09, 2004 44.86 45.92 44.61 45.91 11,519,516 +0.90(+2.00%)
Dec 08, 2004 44.46 45.46 44.43 45.01 9,161,611 +0.80(+1.81%)
Dec 07, 2004 45.25 45.32 44.16 44.21 9,830,955 -0.65(-1.45%)
Dec 06, 2004 44.25 45.14 44.16 44.86 8,930,557 +0.61(+1.37%)
Dec 03, 2004 44.46 45.68 44.16 44.26 17,457,434 -0.66(-1.48%)
Dec 02, 2004 43.61 45.01 43.57 44.92 17,823,982 +1.41(+3.25%)
Dec 01, 2004 42.83 43.53 42.81 43.51 10,088,632 +0.66(+1.53%)
Nov 30, 2004 43.19 43.41 42.85 42.85 11,410,224 -0.50(-1.15%)
Nov 29, 2004 42.94 43.51 42.76 43.35 9,857,297 +0.38(+0.88%)
Nov 26, 2004 42.94 43.41 42.91 42.97 2,476,864 -0.17(-0.40%)
Nov 24, 2004 43.04 43.23 42.94 43.14 8,072,755 +0.36(+0.83%)
Nov 23, 2004 42.89 42.95 42.31 42.79 12,165,880 -0.30(-0.70%)
Nov 22, 2004 42.79 43.10 42.10 43.09 10,173,823 +0.35(+0.82%)
Nov 19, 2004 42.87 42.89 42.14 42.74 11,805,216 -0.14(-0.33%)
Nov 18, 2004 42.69 43.18 42.61 42.88 8,192,135 +0.15(+0.35%)
Nov 17, 2004 42.54 43.00 42.43 42.73 13,350,577 +0.02(+0.05%)
Nov 16, 2004 42.47 42.81 42.26 42.71 7,317,379 -0.06(-0.13%)
Nov 15, 2004 42.39 42.76 42.29 42.76 5,837,733 -0.04(-0.08%)
Nov 12, 2004 42.83 42.89 42.08 42.80 7,549,694 +0.06(+0.15%)
Nov 11, 2004 42.40 42.89 42.21 42.74 6,449,348 +0.39(+0.91%)
Nov 10, 2004 42.21 42.73 41.97 42.35 8,912,342 -0.34(-0.80%)
Nov 09, 2004 42.79 43.26 42.57 42.69 8,857,976 -0.16(-0.38%)
Nov 08, 2004 43.21 43.28 42.46 42.86 9,073,477 -0.44(-1.01%)
Nov 05, 2004 42.44 43.60 42.02 43.29 20,337,138 +1.18(+2.81%)
Nov 04, 2004 41.79 42.36 41.55 42.11 16,242,191 +0.32(+0.77%)
Nov 03, 2004 41.00 42.01 40.57 41.79 29,072,930 +2.54(+6.47%)
Nov 02, 2004 39.62 40.47 39.14 39.25 12,209,176 -0.49(-1.22%)
Nov 01, 2004 40.52 40.57 39.57 39.73 10,725,748 -0.81(-1.99%)
Oct 29, 2004 40.58 40.67 39.65 40.54 13,369,493 +0.27(+0.67%)
Oct 28, 2004 40.14 40.33 39.88 40.27 8,752,887 +0.29(+0.71%)
Oct 27, 2004 39.07 40.50 38.96 39.98 16,683,422 +0.79(+2.00%)
Oct 26, 2004 38.16 39.23 37.98 39.20 13,600,968 +1.23(+3.25%)
Oct 25, 2004 37.45 38.20 37.11 37.96 10,812,621 +0.35(+0.93%)
Oct 22, 2004 38.71 38.97 37.51 37.61 13,271,971 -1.13(-2.91%)
Oct 21, 2004 38.90 39.55 38.18 38.74 22,164,696 -1.52(-3.78%)
Oct 20, 2004 40.42 40.79 40.04 40.26 10,803,513 -0.16(-0.41%)
Oct 19, 2004 40.32 40.78 40.08 40.42 10,263,919 +0.01(+0.02%)
Oct 18, 2004 39.32 40.42 39.22 40.42 10,962,827 +1.01(+2.55%)
Oct 15, 2004 38.92 39.64 38.55 39.41 12,534,530 +0.87(+2.26%)
Oct 14, 2004 39.17 39.43 38.20 38.54 10,525,239 -0.71(-1.80%)
Oct 13, 2004 39.81 39.81 38.85 39.25 11,225,969 -0.49(-1.22%)
Oct 12, 2004 39.69 40.04 39.52 39.73 8,620,196 -0.16(-0.39%)
Oct 11, 2004 39.80 40.07 39.49 39.89 5,633,722 +0.16(+0.40%)
Oct 08, 2004 40.17 40.75 39.59 39.73 11,798,771 -0.64(-1.57%)
Oct 07, 2004 40.99 41.07 40.32 40.37 9,458,521 -0.73(-1.77%)
Oct 06, 2004 41.12 41.18 40.64 41.09 8,127,821 +0.06(+0.14%)
Oct 05, 2004 41.13 41.39 40.64 41.04 8,302,128 -0.09(-0.23%)
Oct 04, 2004 41.63 41.71 41.12 41.13 10,793,145 -0.09(-0.23%)
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.