Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 45.42 45.97 45.41 45.47 4,094,412 -0.09(-0.20%)
Dec 30, 2004 45.96 46.00 45.52 45.57 3,177,740 -0.34(-0.74%)
Dec 29, 2004 45.58 45.97 45.45 45.91 4,789,745 +0.11(+0.25%)
Dec 28, 2004 45.13 46.03 44.98 45.79 7,388,817 +0.72(+1.59%)
Dec 27, 2004 45.44 45.82 44.92 45.08 6,232,467 -0.40(-0.87%)
Dec 23, 2004 44.94 45.71 44.82 45.47 6,237,969 +0.48(+1.07%)
Dec 22, 2004 45.03 45.37 44.80 44.99 6,328,253 -0.37(-0.82%)
Dec 21, 2004 44.65 45.37 44.52 45.37 9,038,065 +0.74(+1.67%)
Dec 20, 2004 44.86 45.22 44.55 44.62 6,635,080 -0.11(-0.24%)
Dec 17, 2004 44.39 45.56 44.30 44.73 13,070,970 -0.10(-0.22%)
Dec 16, 2004 45.25 45.37 44.58 44.83 7,648,385 -0.21(-0.47%)
Dec 15, 2004 45.52 45.81 44.90 45.04 9,143,585 -0.58(-1.27%)
Dec 14, 2004 45.14 45.98 45.08 45.62 8,224,797 +0.29(+0.64%)
Dec 13, 2004 45.40 45.48 45.15 45.33 8,563,647 +0.00(+0.00%)
Dec 10, 2004 45.12 45.62 45.01 45.33 7,208,247 -0.27(-0.59%)
Dec 09, 2004 44.56 45.61 44.30 45.60 11,597,778 +0.89(+2.00%)
Dec 08, 2004 44.16 45.15 44.13 44.71 9,223,854 +0.79(+1.81%)
Dec 07, 2004 44.94 45.01 43.86 43.91 9,897,745 -0.65(-1.45%)
Dec 06, 2004 43.95 44.84 43.86 44.56 8,991,230 +0.60(+1.37%)
Dec 03, 2004 44.16 45.37 43.86 43.96 17,576,036 -0.66(-1.48%)
Dec 02, 2004 43.32 44.71 43.28 44.62 17,945,076 +1.40(+3.25%)
Dec 01, 2004 42.54 43.24 42.52 43.21 10,157,172 +0.65(+1.53%)
Nov 30, 2004 42.89 43.11 42.56 42.56 11,487,743 -0.50(-1.15%)
Nov 29, 2004 42.65 43.21 42.47 43.06 9,924,266 +0.38(+0.88%)
Nov 26, 2004 42.65 43.11 42.62 42.68 2,493,692 -0.17(-0.40%)
Nov 24, 2004 42.74 42.94 42.65 42.85 8,127,600 +0.35(+0.83%)
Nov 23, 2004 42.60 42.66 42.03 42.50 12,248,533 -0.30(-0.70%)
Nov 22, 2004 42.50 42.81 41.82 42.79 10,242,943 +0.35(+0.82%)
Nov 19, 2004 42.58 42.60 41.86 42.45 11,885,419 -0.14(-0.33%)
Nov 18, 2004 42.40 42.89 42.32 42.59 8,247,791 +0.15(+0.35%)
Nov 17, 2004 42.25 42.71 42.14 42.44 13,441,279 +0.02(+0.05%)
Nov 16, 2004 42.18 42.52 41.97 42.42 7,367,092 -0.06(-0.13%)
Nov 15, 2004 42.11 42.48 42.00 42.48 5,877,394 -0.04(-0.08%)
Nov 12, 2004 42.54 42.60 41.79 42.51 7,600,986 +0.06(+0.15%)
Nov 11, 2004 42.11 42.60 41.93 42.45 6,493,164 +0.38(+0.91%)
Nov 10, 2004 41.93 42.44 41.69 42.06 8,972,891 -0.34(-0.80%)
Nov 09, 2004 42.50 42.96 42.28 42.40 8,918,155 -0.16(-0.38%)
Nov 08, 2004 42.91 42.99 42.18 42.57 9,135,121 -0.43(-1.01%)
Nov 05, 2004 42.16 43.30 41.74 43.00 20,475,304 +1.18(+2.81%)
Nov 04, 2004 41.50 42.08 41.27 41.82 16,352,538 +0.32(+0.77%)
Nov 03, 2004 40.72 41.72 40.30 41.50 29,270,448 +2.52(+6.47%)
Nov 02, 2004 39.36 40.19 38.87 38.98 12,292,124 -0.48(-1.22%)
Nov 01, 2004 40.25 40.29 39.31 39.46 10,798,617 -0.80(-1.99%)
Oct 29, 2004 40.31 40.39 39.38 40.26 13,460,323 +0.27(+0.67%)
Oct 28, 2004 39.87 40.06 39.61 39.99 8,812,353 +0.28(+0.71%)
Oct 27, 2004 38.80 40.23 38.70 39.71 16,796,766 +0.78(+2.00%)
Oct 26, 2004 37.90 38.97 37.73 38.93 13,693,371 +1.23(+3.25%)
Oct 25, 2004 37.19 37.94 36.86 37.70 10,886,080 +0.35(+0.93%)
Oct 22, 2004 38.45 38.70 37.26 37.36 13,362,139 -1.12(-2.91%)
Oct 21, 2004 38.63 39.28 37.92 38.48 22,315,280 -1.51(-3.78%)
Oct 20, 2004 40.14 40.52 39.77 39.99 10,876,911 -0.16(-0.41%)
Oct 19, 2004 40.05 40.50 39.81 40.15 10,333,651 +0.01(+0.02%)
Oct 18, 2004 39.06 40.15 38.95 40.14 11,037,307 +1.00(+2.55%)
Oct 15, 2004 38.66 39.37 38.29 39.14 12,619,688 +0.86(+2.26%)
Oct 14, 2004 38.90 39.16 37.95 38.28 10,596,746 -0.70(-1.80%)
Oct 13, 2004 39.54 39.54 38.59 38.98 11,302,236 -0.48(-1.22%)
Oct 12, 2004 39.42 39.77 39.25 39.46 8,678,760 -0.16(-0.39%)
Oct 11, 2004 39.53 39.80 39.22 39.62 5,671,996 +0.16(+0.40%)
Oct 08, 2004 39.90 40.48 39.32 39.46 11,878,930 -0.63(-1.57%)
Oct 07, 2004 40.72 40.80 40.05 40.09 9,522,781 -0.72(-1.77%)
Oct 06, 2004 40.84 40.90 40.37 40.82 8,183,040 +0.06(+0.14%)
Oct 05, 2004 40.85 41.11 40.36 40.76 8,358,531 -0.09(-0.23%)
Oct 04, 2004 41.35 41.43 40.84 40.85 10,866,471 -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.