Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 54.53 54.65 54.35 54.35 691,715 -0.12(-0.22%)
Dec 30, 2004 54.54 54.60 54.47 54.47 297,576 +0.01(+0.01%)
Dec 29, 2004 54.32 54.50 54.31 54.46 279,255 +0.06(+0.12%)
Dec 28, 2004 54.20 54.44 54.16 54.40 164,245 +0.36(+0.67%)
Dec 27, 2004 54.43 54.46 54.02 54.04 188,672 -0.24(-0.45%)
Dec 23, 2004 54.29 54.40 54.23 54.28 192,998 -0.23(-0.42%)
Dec 22, 2004 54.40 54.64 54.38 54.51 718,432 +0.14(+0.26%)
Dec 21, 2004 54.03 54.38 53.97 54.37 342,995 +0.50(+0.93%)
Dec 20, 2004 54.08 54.26 53.80 53.87 153,177 -0.16(-0.29%)
Dec 17, 2004 54.07 54.12 53.80 54.02 134,475 -0.20(-0.36%)
Dec 16, 2004 54.33 54.42 54.09 54.22 122,261 -0.14(-0.26%)
Dec 15, 2004 54.21 54.42 54.08 54.36 65,011 +0.09(+0.17%)
Dec 14, 2004 54.02 54.29 53.98 54.27 410,169 +0.28(+0.51%)
Dec 13, 2004 53.80 53.99 53.57 53.99 137,656 +0.43(+0.81%)
Dec 10, 2004 53.43 53.62 53.34 53.56 190,326 +0.07(+0.13%)
Dec 09, 2004 53.02 53.54 52.82 53.49 177,095 +0.23(+0.43%)
Dec 08, 2004 53.10 53.31 52.95 53.26 68,446 +0.22(+0.41%)
Dec 07, 2004 53.57 53.72 53.04 53.04 1,099,848 -0.60(-1.11%)
Dec 06, 2004 53.62 53.73 53.37 53.64 79,260 +0.00(+0.00%)
Dec 03, 2004 53.66 53.91 53.54 53.64 83,204 +0.05(+0.10%)
Dec 02, 2004 53.61 53.82 53.48 53.58 229,002 -0.07(-0.13%)
Dec 01, 2004 53.12 53.65 53.12 53.65 102,542 +0.75(+1.43%)
Nov 30, 2004 52.94 53.06 52.83 52.90 181,039 -0.12(-0.22%)
Nov 29, 2004 53.37 53.39 52.78 53.02 77,224 -0.13(-0.25%)
Nov 26, 2004 53.14 53.36 53.14 53.15 13,867 -0.04(-0.07%)
Nov 24, 2004 53.10 53.19 52.99 53.19 79,133 +0.26(+0.49%)
Nov 23, 2004 52.86 52.93 52.59 52.93 221,750 +0.07(+0.13%)
Nov 22, 2004 52.47 52.86 52.40 52.86 198,214 +0.39(+0.73%)
Nov 19, 2004 53.16 53.16 52.43 52.47 373,655 -0.66(-1.24%)
Nov 18, 2004 53.13 53.17 52.93 53.13 324,929 +0.13(+0.25%)
Nov 17, 2004 53.13 53.37 52.89 53.00 119,335 +0.17(+0.33%)
Nov 16, 2004 53.02 53.02 52.73 52.83 111,575 -0.25(-0.47%)
Nov 15, 2004 53.01 53.13 52.89 53.08 730,263 +0.02(+0.04%)
Nov 12, 2004 52.66 53.07 52.51 53.06 166,535 +0.45(+0.85%)
Nov 11, 2004 52.27 52.66 52.25 52.61 56,996 +0.42(+0.80%)
Nov 10, 2004 52.19 52.36 52.05 52.19 306,227 +0.02(+0.03%)
Nov 09, 2004 52.10 52.30 52.00 52.18 138,164 +0.08(+0.15%)
Nov 08, 2004 52.14 52.23 52.00 52.10 89,819 -0.07(-0.14%)
Nov 05, 2004 52.15 52.38 51.90 52.17 195,542 +0.31(+0.61%)
Nov 04, 2004 51.25 51.99 51.15 51.85 151,268 +0.66(+1.29%)
Nov 03, 2004 51.39 51.41 51.00 51.19 204,575 +0.57(+1.12%)
Nov 02, 2004 50.67 51.02 50.43 50.63 38,039 +0.01(+0.02%)
Nov 01, 2004 50.59 50.72 50.44 50.62 115,773 +0.13(+0.25%)
Oct 29, 2004 50.46 50.67 50.31 50.49 693,496 +0.05(+0.09%)
Oct 28, 2004 50.30 50.60 50.16 50.45 124,043 +0.05(+0.09%)
Oct 27, 2004 49.61 50.45 49.61 50.40 915,501 +0.76(+1.54%)
Oct 26, 2004 49.17 49.64 49.05 49.64 323,020 +0.63(+1.28%)
Oct 25, 2004 48.98 49.15 48.79 49.01 51,143 -0.04(-0.08%)
Oct 22, 2004 49.53 49.58 49.03 49.05 63,739 -0.43(-0.87%)
Oct 21, 2004 49.37 49.63 49.17 49.48 65,392 +0.18(+0.37%)
Oct 20, 2004 49.15 49.37 48.87 49.30 389,558 +0.02(+0.05%)
Oct 19, 2004 49.87 49.98 49.28 49.28 43,128 -0.45(-0.90%)
Oct 18, 2004 49.42 49.82 49.28 49.72 121,753 +0.23(+0.46%)
Oct 15, 2004 49.43 49.73 49.24 49.50 71,754 +0.18(+0.37%)
Oct 14, 2004 49.74 49.75 49.20 49.31 171,370 -0.41(-0.82%)
Oct 13, 2004 50.34 50.34 49.60 49.72 67,555 -0.46(-0.91%)
Oct 12, 2004 49.90 50.18 49.75 50.18 36,894 -0.02(-0.05%)
Oct 11, 2004 50.25 50.27 50.09 50.20 23,154 +0.07(+0.14%)
Oct 08, 2004 51.44 51.44 50.00 50.13 89,311 -0.35(-0.69%)
Oct 07, 2004 50.84 50.88 50.48 50.48 63,993 -0.53(-1.03%)
Oct 06, 2004 50.66 51.00 50.63 51.00 44,782 +0.31(+0.62%)
Oct 05, 2004 50.64 50.78 50.54 50.69 187,654 +0.02(+0.03%)
Oct 04, 2004 50.82 50.90 50.64 50.67 189,308 +0.34(+0.67%)
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.