Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.83 28.03 27.62 27.65 3,133,154 -0.08(-0.30%)
Dec 30, 2004 27.66 27.90 27.54 27.73 2,378,882 +0.07(+0.25%)
Dec 29, 2004 27.31 27.66 27.27 27.66 2,163,232 +0.33(+1.21%)
Dec 28, 2004 27.05 27.40 26.87 27.33 3,473,035 +0.34(+1.28%)
Dec 27, 2004 27.08 27.28 26.99 26.99 2,971,524 +0.03(+0.12%)
Dec 23, 2004 26.97 27.17 26.85 26.95 2,826,229 -0.03(-0.10%)
Dec 22, 2004 26.85 27.33 26.65 26.98 4,353,259 +0.25(+0.94%)
Dec 21, 2004 26.42 26.84 26.39 26.73 2,639,811 +0.29(+1.11%)
Dec 20, 2004 26.52 26.72 26.20 26.44 3,926,831 +0.13(+0.48%)
Dec 17, 2004 26.66 26.90 26.29 26.31 6,886,033 -0.67(-2.50%)
Dec 16, 2004 27.39 27.43 26.99 26.99 5,507,594 -0.40(-1.46%)
Dec 15, 2004 27.10 27.78 26.89 27.39 12,093,581 +1.31(+5.03%)
Dec 14, 2004 26.19 26.24 25.96 26.07 6,155,833 -0.02(-0.09%)
Dec 13, 2004 26.71 26.76 26.06 26.10 5,716,509 -0.34(-1.28%)
Dec 10, 2004 26.85 27.12 26.31 26.44 4,793,013 -0.51(-1.90%)
Dec 09, 2004 26.57 27.00 26.40 26.95 4,462,015 +0.38(+1.42%)
Dec 08, 2004 25.92 26.63 25.92 26.57 4,757,047 +0.59(+2.26%)
Dec 07, 2004 26.24 26.29 25.81 25.98 5,067,984 -0.25(-0.96%)
Dec 06, 2004 26.22 26.53 26.10 26.24 5,131,461 -0.21(-0.79%)
Dec 03, 2004 26.52 26.64 26.24 26.45 4,626,798 -0.19(-0.70%)
Dec 02, 2004 26.05 26.88 25.59 26.63 8,862,417 +0.13(+0.51%)
Dec 01, 2004 26.43 27.08 26.40 26.50 6,114,709 +0.27(+1.01%)
Nov 30, 2004 26.82 26.99 26.16 26.23 6,090,064 -0.65(-2.42%)
Nov 29, 2004 27.42 27.77 26.66 26.88 8,327,090 -0.53(-1.93%)
Nov 26, 2004 27.48 27.72 27.36 27.41 1,781,797 -0.07(-0.25%)
Nov 24, 2004 27.50 27.51 26.89 27.48 5,885,590 -0.01(-0.05%)
Nov 23, 2004 27.47 27.84 27.45 27.50 4,049,487 +0.05(+0.17%)
Nov 22, 2004 28.12 28.12 27.45 27.45 5,246,235 -0.63(-2.24%)
Nov 19, 2004 28.61 28.67 28.04 28.08 4,320,303 -0.77(-2.66%)
Nov 18, 2004 28.47 28.94 28.15 28.85 4,107,805 +0.35(+1.24%)
Nov 17, 2004 28.33 28.91 28.24 28.49 5,646,585 +0.31(+1.09%)
Nov 16, 2004 28.36 28.50 28.12 28.19 4,644,565 -0.49(-1.72%)
Nov 15, 2004 28.00 28.84 27.92 28.68 4,422,611 +0.89(+3.20%)
Nov 12, 2004 27.99 28.11 27.76 27.79 4,001,915 -0.03(-0.10%)
Nov 11, 2004 27.83 28.04 27.64 27.82 3,045,318 +0.04(+0.15%)
Nov 10, 2004 27.70 28.09 27.59 27.78 4,459,006 +0.07(+0.27%)
Nov 09, 2004 27.87 28.44 27.45 27.70 7,779,869 -0.66(-2.33%)
Nov 08, 2004 28.58 28.61 28.32 28.36 3,097,045 -0.20(-0.70%)
Nov 05, 2004 28.78 28.92 28.43 28.56 6,236,935 -0.21(-0.74%)
Nov 04, 2004 27.86 28.83 27.79 28.78 5,842,747 +0.93(+3.34%)
Nov 03, 2004 27.92 28.05 27.64 27.85 5,185,194 +0.32(+1.17%)
Nov 02, 2004 27.91 27.94 27.51 27.52 3,730,382 -0.26(-0.92%)
Nov 01, 2004 27.57 27.94 27.34 27.78 3,263,834 +0.23(+0.83%)
Oct 29, 2004 27.62 27.87 27.38 27.55 3,878,830 -0.11(-0.40%)
Oct 28, 2004 27.38 27.77 27.37 27.66 3,395,659 +0.11(+0.41%)
Oct 27, 2004 26.97 27.75 26.92 27.55 5,125,729 +0.53(+1.96%)
Oct 26, 2004 26.49 27.05 26.45 27.02 3,490,230 +0.53(+2.00%)
Oct 25, 2004 26.40 26.59 26.11 26.49 3,774,372 +0.02(+0.07%)
Oct 22, 2004 26.57 26.65 26.23 26.47 3,734,251 -0.09(-0.35%)
Oct 21, 2004 25.99 26.66 25.74 26.57 5,295,813 +0.58(+2.22%)
Oct 20, 2004 26.19 26.32 25.90 25.99 3,506,995 -0.30(-1.15%)
Oct 19, 2004 26.74 27.02 26.24 26.29 4,677,522 -0.43(-1.60%)
Oct 18, 2004 26.22 26.75 26.18 26.72 4,419,602 +0.34(+1.31%)
Oct 15, 2004 25.96 26.42 25.87 26.38 4,332,769 +0.55(+2.13%)
Oct 14, 2004 25.91 26.15 25.76 25.83 5,768,810 +0.16(+0.63%)
Oct 13, 2004 25.75 25.95 25.42 25.66 4,387,935 +0.08(+0.31%)
Oct 12, 2004 25.36 25.68 25.29 25.58 2,527,186 -0.05(-0.18%)
Oct 11, 2004 25.31 25.66 25.25 25.63 2,378,165 +0.39(+1.53%)
Oct 08, 2004 25.59 25.83 25.00 25.25 4,428,916 -0.34(-1.33%)
Oct 07, 2004 25.59 26.08 25.58 25.58 4,537,815 -0.01(-0.04%)
Oct 06, 2004 25.43 25.66 25.29 25.59 2,270,269 +0.16(+0.64%)
Oct 05, 2004 25.65 25.67 25.36 25.43 2,233,300 -0.14(-0.56%)
Oct 04, 2004 25.63 26.09 25.57 25.58 4,626,941 +0.11(+0.42%)
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.