Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 45.44 45.98 45.42 45.49 4,093,302 -0.09(-0.20%)
Dec 30, 2004 45.97 46.01 45.54 45.58 3,176,879 -0.34(-0.74%)
Dec 29, 2004 45.59 45.98 45.47 45.92 4,788,448 +0.11(+0.25%)
Dec 28, 2004 45.15 46.04 45.00 45.81 7,386,815 +0.72(+1.59%)
Dec 27, 2004 45.45 45.83 44.93 45.09 6,230,778 -0.40(-0.87%)
Dec 23, 2004 44.95 45.72 44.83 45.49 6,236,279 +0.48(+1.06%)
Dec 22, 2004 45.05 45.38 44.81 45.01 6,326,539 -0.37(-0.82%)
Dec 21, 2004 44.66 45.38 44.54 45.38 9,035,616 +0.74(+1.67%)
Dec 20, 2004 44.87 45.23 44.56 44.64 6,633,283 -0.11(-0.24%)
Dec 17, 2004 44.40 45.57 44.32 44.74 13,067,429 -0.10(-0.22%)
Dec 16, 2004 45.26 45.38 44.59 44.84 7,646,313 -0.21(-0.47%)
Dec 15, 2004 45.53 45.83 44.91 45.05 9,141,108 -0.58(-1.27%)
Dec 14, 2004 45.15 46.00 45.09 45.64 8,222,568 +0.29(+0.64%)
Dec 13, 2004 45.42 45.49 45.17 45.34 8,561,327 +0.00(+0.00%)
Dec 10, 2004 45.13 45.64 45.03 45.34 7,206,294 -0.27(-0.59%)
Dec 09, 2004 44.57 45.62 44.32 45.61 11,594,635 +0.89(+2.00%)
Dec 08, 2004 44.17 45.17 44.14 44.72 9,221,355 +0.79(+1.81%)
Dec 07, 2004 44.95 45.03 43.88 43.93 9,895,063 -0.65(-1.45%)
Dec 06, 2004 43.96 44.85 43.87 44.57 8,988,794 +0.60(+1.37%)
Dec 03, 2004 44.17 45.38 43.88 43.97 17,571,274 -0.66(-1.48%)
Dec 02, 2004 43.33 44.72 43.29 44.63 17,940,214 +1.40(+3.25%)
Dec 01, 2004 42.55 43.25 42.53 43.22 10,154,420 +0.65(+1.53%)
Nov 30, 2004 42.91 43.13 42.57 42.57 11,484,631 -0.50(-1.15%)
Nov 29, 2004 42.66 43.22 42.48 43.07 9,921,577 +0.38(+0.88%)
Nov 26, 2004 42.66 43.13 42.64 42.69 2,493,016 -0.17(-0.40%)
Nov 24, 2004 42.76 42.95 42.66 42.86 8,125,398 +0.35(+0.83%)
Nov 23, 2004 42.61 42.67 42.04 42.51 12,245,215 -0.30(-0.70%)
Nov 22, 2004 42.51 42.82 41.83 42.81 10,240,167 +0.35(+0.82%)
Nov 19, 2004 42.59 42.61 41.87 42.46 11,882,199 -0.14(-0.33%)
Nov 18, 2004 42.42 42.90 42.33 42.60 8,245,557 +0.15(+0.35%)
Nov 17, 2004 42.26 42.72 42.15 42.45 13,437,637 +0.02(+0.05%)
Nov 16, 2004 42.20 42.54 41.98 42.43 7,365,096 -0.06(-0.13%)
Nov 15, 2004 42.12 42.49 42.01 42.49 5,875,802 -0.04(-0.08%)
Nov 12, 2004 42.55 42.61 41.81 42.52 7,598,926 +0.06(+0.15%)
Nov 11, 2004 42.13 42.61 41.94 42.46 6,491,405 +0.38(+0.91%)
Nov 10, 2004 41.94 42.45 41.70 42.08 8,970,459 -0.34(-0.80%)
Nov 09, 2004 42.51 42.98 42.30 42.42 8,915,739 -0.16(-0.38%)
Nov 08, 2004 42.93 43.00 42.19 42.58 9,132,646 -0.43(-1.01%)
Nov 05, 2004 42.17 43.32 41.75 43.01 20,469,758 +1.18(+2.81%)
Nov 04, 2004 41.52 42.09 41.28 41.83 16,348,107 +0.32(+0.77%)
Nov 03, 2004 40.74 41.74 40.31 41.52 29,262,518 +2.52(+6.47%)
Nov 02, 2004 39.37 40.20 38.88 38.99 12,288,793 -0.48(-1.22%)
Nov 01, 2004 40.26 40.30 39.32 39.47 10,795,691 -0.80(-1.99%)
Oct 29, 2004 40.32 40.40 39.39 40.27 13,456,676 +0.27(+0.67%)
Oct 28, 2004 39.88 40.07 39.62 40.01 8,809,965 +0.28(+0.71%)
Oct 27, 2004 38.81 40.24 38.71 39.72 16,792,216 +0.78(+2.00%)
Oct 26, 2004 37.91 38.98 37.74 38.94 13,689,661 +1.23(+3.25%)
Oct 25, 2004 37.20 37.95 36.87 37.71 10,883,131 +0.35(+0.93%)
Oct 22, 2004 38.46 38.71 37.27 37.37 13,358,518 -1.12(-2.91%)
Oct 21, 2004 38.64 39.29 37.93 38.49 22,309,234 -1.51(-3.78%)
Oct 20, 2004 40.15 40.53 39.78 40.00 10,873,964 -0.16(-0.41%)
Oct 19, 2004 40.06 40.52 39.82 40.16 10,330,851 +0.01(+0.02%)
Oct 18, 2004 39.07 40.16 38.96 40.15 11,034,317 +1.00(+2.55%)
Oct 15, 2004 38.67 39.38 38.30 39.15 12,616,269 +0.87(+2.26%)
Oct 14, 2004 38.91 39.18 37.96 38.29 10,593,875 -0.70(-1.80%)
Oct 13, 2004 39.55 39.55 38.60 38.99 11,299,174 -0.48(-1.22%)
Oct 12, 2004 39.43 39.79 39.26 39.47 8,676,408 -0.16(-0.39%)
Oct 11, 2004 39.54 39.81 39.23 39.63 5,670,460 +0.16(+0.40%)
Oct 08, 2004 39.91 40.49 39.33 39.47 11,875,712 -0.63(-1.57%)
Oct 07, 2004 40.73 40.81 40.06 40.10 9,520,201 -0.72(-1.77%)
Oct 06, 2004 40.86 40.91 40.38 40.83 8,180,823 +0.06(+0.14%)
Oct 05, 2004 40.86 41.13 40.37 40.77 8,356,266 -0.09(-0.23%)
Oct 04, 2004 41.36 41.44 40.86 40.86 10,863,527 -0.09(-0.22%)
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.