Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.27 26.88 26.16 26.50 342,600 +0.02(+0.08%)
Dec 30, 2004 26.60 26.89 26.39 26.48 256,900 -0.03(-0.11%)
Dec 29, 2004 26.24 26.63 26.12 26.51 320,700 +0.30(+1.14%)
Dec 28, 2004 25.85 26.23 25.66 26.21 257,600 +0.51(+1.98%)
Dec 27, 2004 25.73 26.02 25.60 25.70 220,700 -0.28(-1.08%)
Dec 23, 2004 25.84 26.10 25.84 25.98 277,400 -0.03(-0.12%)
Dec 22, 2004 25.75 26.19 25.51 26.01 385,700 +0.46(+1.80%)
Dec 21, 2004 25.05 25.67 25.05 25.55 472,700 +0.38(+1.51%)
Dec 20, 2004 25.98 26.00 25.09 25.17 435,200 -0.53(-2.06%)
Dec 17, 2004 25.14 25.70 25.12 25.70 1,088,000 +0.18(+0.71%)
Dec 16, 2004 25.62 25.81 25.39 25.52 332,000 -0.35(-1.35%)
Dec 15, 2004 25.55 26.03 25.46 25.87 539,300 +0.20(+0.78%)
Dec 14, 2004 24.99 25.83 24.94 25.67 692,400 +0.66(+2.64%)
Dec 13, 2004 24.89 25.20 24.89 25.01 573,600 -0.06(-0.24%)
Dec 10, 2004 25.14 25.17 24.75 25.07 472,000 +0.05(+0.20%)
Dec 09, 2004 24.90 25.30 24.90 25.02 622,900 -0.13(-0.52%)
Dec 08, 2004 25.10 25.25 24.89 25.15 883,000 +0.28(+1.13%)
Dec 07, 2004 24.99 25.25 24.86 24.87 685,700 -0.13(-0.52%)
Dec 06, 2004 24.92 25.05 24.78 25.00 426,100 +0.00(+0.00%)
Dec 03, 2004 25.50 25.75 24.98 25.00 580,400 -0.57(-2.23%)
Dec 02, 2004 25.66 25.89 25.39 25.57 581,900 -0.23(-0.89%)
Dec 01, 2004 25.50 26.09 25.43 25.80 489,700 +0.31(+1.22%)
Nov 30, 2004 25.62 25.94 25.45 25.49 582,600 -0.21(-0.82%)
Nov 29, 2004 25.80 26.15 25.29 25.70 375,600 -0.23(-0.89%)
Nov 26, 2004 26.10 26.40 25.93 25.93 186,400 -0.29(-1.11%)
Nov 24, 2004 26.02 26.32 25.75 26.22 723,900 +0.21(+0.81%)
Nov 23, 2004 25.27 26.10 25.25 26.01 704,200 +0.60(+2.36%)
Nov 22, 2004 25.25 25.60 25.10 25.41 751,300 +0.10(+0.40%)
Nov 19, 2004 25.29 25.57 25.25 25.31 528,400 -0.22(-0.86%)
Nov 18, 2004 25.75 25.75 25.20 25.53 509,500 -0.07(-0.27%)
Nov 17, 2004 25.07 25.95 25.05 25.60 884,600 +0.27(+1.07%)
Nov 16, 2004 25.41 25.55 25.24 25.33 3,576,600 -0.88(-3.36%)
Nov 15, 2004 25.96 26.33 25.79 26.21 882,900 +0.08(+0.31%)
Nov 12, 2004 25.54 26.17 25.08 26.13 599,600 +0.63(+2.47%)
Nov 11, 2004 25.18 25.75 25.18 25.50 389,700 +0.22(+0.87%)
Nov 10, 2004 25.03 25.40 24.95 25.28 382,100 +0.22(+0.88%)
Nov 09, 2004 24.90 25.22 24.90 25.06 455,900 +0.04(+0.16%)
Nov 08, 2004 24.62 25.14 24.61 25.02 578,900 +0.30(+1.21%)
Nov 05, 2004 24.70 24.76 24.31 24.72 811,700 +0.30(+1.23%)
Nov 04, 2004 24.30 24.42 23.96 24.42 923,200 +0.13(+0.54%)
Nov 03, 2004 24.30 24.40 23.83 24.29 706,700 +0.21(+0.87%)
Nov 02, 2004 24.00 24.49 23.96 24.08 895,200 +0.11(+0.46%)
Nov 01, 2004 23.87 24.06 23.75 23.97 913,400 -0.02(-0.08%)
Oct 29, 2004 23.85 24.04 23.85 23.99 781,300 +0.10(+0.42%)
Oct 28, 2004 24.02 24.05 23.69 23.89 692,600 -0.11(-0.46%)
Oct 27, 2004 24.19 24.50 23.49 24.00 1,319,700 -0.23(-0.95%)
Oct 26, 2004 22.75 25.00 22.00 24.23 1,667,000 +0.67(+2.84%)
Oct 25, 2004 23.91 23.96 23.38 23.56 624,700 +0.10(+0.43%)
Oct 22, 2004 23.85 24.75 23.45 23.46 878,000 -0.39(-1.64%)
Oct 21, 2004 24.35 24.46 23.84 23.85 797,900 -0.50(-2.05%)
Oct 20, 2004 24.45 24.57 24.20 24.35 632,900 -0.10(-0.41%)
Oct 19, 2004 24.74 24.90 24.45 24.45 381,200 -0.09(-0.37%)
Oct 18, 2004 24.78 24.85 24.50 24.54 728,500 -0.13(-0.53%)
Oct 15, 2004 24.88 24.90 24.67 24.67 582,800 -0.07(-0.28%)
Oct 14, 2004 25.02 25.03 24.74 24.74 337,900 +0.01(+0.04%)
Oct 13, 2004 25.05 25.06 24.69 24.73 591,800 -0.20(-0.80%)
Oct 12, 2004 24.78 25.07 24.50 24.93 933,000 +0.08(+0.32%)
Oct 11, 2004 25.04 25.11 24.79 24.85 794,300 -0.17(-0.68%)
Oct 08, 2004 25.26 25.35 24.93 25.02 804,200 -0.33(-1.30%)
Oct 07, 2004 25.96 25.96 25.00 25.35 1,348,500 -0.65(-2.50%)
Oct 06, 2004 25.96 26.11 25.86 26.00 733,600 +0.00(+0.00%)
Oct 05, 2004 26.17 26.20 25.90 26.00 836,700 +0.04(+0.15%)
Oct 04, 2004 26.38 26.40 25.94 25.96 296,800 -0.36(-1.37%)
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.