Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 48.03 48.61 48.01 48.08 3,872,326 -0.10(-0.20%)
Dec 30, 2004 48.59 48.64 48.13 48.18 3,005,375 -0.36(-0.74%)
Dec 29, 2004 48.19 48.61 48.06 48.54 4,529,944 +0.12(+0.25%)
Dec 28, 2004 47.72 48.67 47.56 48.42 6,988,038 +0.76(+1.59%)
Dec 27, 2004 48.04 48.45 47.50 47.66 5,894,410 -0.42(-0.87%)
Dec 23, 2004 47.51 48.33 47.39 48.08 5,899,614 +0.51(+1.06%)
Dec 22, 2004 47.62 47.97 47.37 47.58 5,985,001 -0.39(-0.82%)
Dec 21, 2004 47.21 47.97 47.08 47.97 8,547,829 +0.79(+1.67%)
Dec 20, 2004 47.43 47.81 47.11 47.18 6,275,185 -0.11(-0.24%)
Dec 17, 2004 46.94 48.17 46.85 47.29 12,361,985 -0.11(-0.22%)
Dec 16, 2004 47.84 47.97 47.14 47.40 7,233,527 -0.22(-0.47%)
Dec 15, 2004 48.13 48.44 47.47 47.62 8,647,626 -0.61(-1.27%)
Dec 14, 2004 47.73 48.62 47.66 48.24 7,778,674 +0.31(+0.64%)
Dec 13, 2004 48.01 48.09 47.74 47.93 8,099,144 +0.00(+0.00%)
Dec 10, 2004 47.71 48.24 47.59 47.93 6,817,263 -0.28(-0.59%)
Dec 09, 2004 47.11 48.22 46.85 48.22 10,968,700 +0.94(+2.00%)
Dec 08, 2004 46.70 47.74 46.66 47.27 8,723,541 +0.84(+1.81%)
Dec 07, 2004 47.52 47.59 46.38 46.43 9,360,879 -0.68(-1.45%)
Dec 06, 2004 46.47 47.41 46.37 47.12 8,503,534 +0.64(+1.37%)
Dec 03, 2004 46.70 47.97 46.38 46.48 16,622,691 -0.70(-1.48%)
Dec 02, 2004 45.80 47.27 45.76 47.17 16,971,712 +1.48(+3.25%)
Dec 01, 2004 44.98 45.72 44.96 45.69 9,606,235 +0.69(+1.53%)
Nov 30, 2004 45.35 45.59 45.00 45.00 10,864,634 -0.52(-1.15%)
Nov 29, 2004 45.10 45.69 44.90 45.53 9,385,961 +0.40(+0.88%)
Nov 26, 2004 45.09 45.59 45.07 45.13 2,358,431 -0.18(-0.40%)
Nov 24, 2004 45.20 45.41 45.09 45.31 7,686,749 +0.37(+0.83%)
Nov 23, 2004 45.04 45.11 44.44 44.93 11,584,158 -0.31(-0.70%)
Nov 22, 2004 44.93 45.26 44.21 45.25 9,687,353 +0.37(+0.82%)
Nov 19, 2004 45.02 45.05 44.26 44.88 11,240,740 -0.15(-0.33%)
Nov 18, 2004 44.84 45.35 44.75 45.03 7,800,421 +0.16(+0.35%)
Nov 17, 2004 44.67 45.16 44.56 44.87 12,712,207 +0.02(+0.05%)
Nov 16, 2004 44.60 44.96 44.38 44.85 6,967,492 -0.06(-0.13%)
Nov 15, 2004 44.52 44.91 44.41 44.91 5,558,597 -0.04(-0.08%)
Nov 12, 2004 44.98 45.04 44.19 44.95 7,188,699 +0.07(+0.15%)
Nov 11, 2004 44.53 45.05 44.33 44.88 6,140,967 +0.40(+0.91%)
Nov 10, 2004 44.33 44.87 44.08 44.48 8,486,190 -0.36(-0.80%)
Nov 09, 2004 44.93 45.43 44.71 44.84 8,434,424 -0.17(-0.38%)
Nov 08, 2004 45.38 45.46 44.60 45.01 8,639,621 -0.46(-1.01%)
Nov 05, 2004 44.57 45.79 44.13 45.47 19,364,700 +1.24(+2.81%)
Nov 04, 2004 43.88 44.49 43.64 44.22 15,465,556 +0.34(+0.77%)
Nov 03, 2004 43.06 44.12 42.61 43.88 27,682,782 +2.67(+6.47%)
Nov 02, 2004 41.61 42.50 41.10 41.22 11,625,384 -0.51(-1.22%)
Nov 01, 2004 42.56 42.60 41.56 41.73 10,212,887 -0.85(-1.99%)
Oct 29, 2004 42.62 42.71 41.64 42.57 12,730,219 +0.28(+0.67%)
Oct 28, 2004 42.16 42.36 41.88 42.29 8,334,360 +0.30(+0.71%)
Oct 27, 2004 41.03 42.54 40.92 41.99 15,885,690 +0.82(+2.00%)
Oct 26, 2004 40.08 41.20 39.89 41.16 12,950,626 +1.30(+3.25%)
Oct 25, 2004 39.33 40.11 38.98 39.87 10,295,606 +0.37(+0.93%)
Oct 22, 2004 40.65 40.92 39.40 39.50 12,637,360 -1.18(-2.91%)
Oct 21, 2004 40.85 41.53 40.10 40.68 21,104,872 -1.60(-3.78%)
Oct 20, 2004 42.45 42.84 42.05 42.28 10,286,934 -0.17(-0.41%)
Oct 19, 2004 42.35 42.83 42.09 42.45 9,773,141 +0.01(+0.02%)
Oct 18, 2004 41.30 42.45 41.19 42.45 10,438,630 +1.06(+2.55%)
Oct 15, 2004 40.88 41.63 40.49 41.39 11,935,181 +0.91(+2.26%)
Oct 14, 2004 41.13 41.41 40.12 40.47 10,021,965 -0.74(-1.80%)
Oct 13, 2004 41.81 41.81 40.80 41.22 10,689,189 -0.51(-1.22%)
Oct 12, 2004 41.68 42.06 41.50 41.73 8,208,013 -0.16(-0.39%)
Oct 11, 2004 41.80 42.09 41.47 41.89 5,364,340 +0.16(+0.40%)
Oct 08, 2004 42.19 42.80 41.58 41.73 11,234,602 -0.67(-1.57%)
Oct 07, 2004 43.05 43.14 42.35 42.39 9,006,254 -0.76(-1.77%)
Oct 06, 2004 43.19 43.25 42.69 43.16 7,739,182 +0.06(+0.14%)
Oct 05, 2004 43.20 43.47 42.68 43.10 7,905,154 -0.10(-0.23%)
Oct 04, 2004 43.72 43.81 43.19 43.20 10,277,061 -0.10(-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.