Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 34.42 34.48 33.83 34.16 101,300 -0.34(-0.99%)
Dec 30, 2004 33.91 34.69 33.91 34.50 189,200 +0.48(+1.41%)
Dec 29, 2004 34.02 34.55 33.67 34.02 321,500 -0.11(-0.32%)
Dec 28, 2004 34.15 34.31 33.55 34.13 375,500 +0.01(+0.03%)
Dec 27, 2004 34.70 34.81 33.86 34.12 178,500 -0.54(-1.56%)
Dec 23, 2004 33.88 35.00 33.88 34.66 142,700 +0.49(+1.43%)
Dec 22, 2004 35.48 35.50 33.96 34.17 528,600 -1.39(-3.92%)
Dec 21, 2004 31.96 35.89 31.26 35.56 659,100 +2.43(+7.35%)
Dec 20, 2004 32.54 33.27 32.50 33.13 654,500 +0.47(+1.44%)
Dec 17, 2004 32.98 33.14 32.50 32.66 316,500 -0.55(-1.66%)
Dec 16, 2004 32.74 33.54 32.71 33.21 743,600 +0.32(+0.97%)
Dec 15, 2004 32.08 32.91 32.08 32.89 120,700 +0.55(+1.70%)
Dec 14, 2004 32.17 32.41 31.92 32.34 527,300 +0.30(+0.94%)
Dec 13, 2004 31.58 32.04 31.35 32.04 175,700 +0.65(+2.07%)
Dec 10, 2004 31.28 31.57 31.05 31.39 236,600 -0.09(-0.29%)
Dec 09, 2004 32.12 32.22 31.13 31.48 670,000 -1.16(-3.55%)
Dec 08, 2004 30.02 32.64 29.90 32.64 2,356,000 -0.29(-0.88%)
Dec 07, 2004 32.83 33.91 32.83 32.93 311,300 +0.00(+0.00%)
Dec 06, 2004 32.90 33.40 32.83 32.93 184,200 -0.35(-1.05%)
Dec 03, 2004 34.41 34.58 32.51 33.28 1,704,000 -1.28(-3.70%)
Dec 02, 2004 33.75 34.75 33.32 34.56 643,100 -0.18(-0.52%)
Dec 01, 2004 35.64 35.65 34.74 34.74 176,900 -0.91(-2.55%)
Nov 30, 2004 35.75 35.95 35.51 35.65 640,100 -0.01(-0.03%)
Nov 29, 2004 35.33 35.69 34.63 35.66 363,700 +0.65(+1.86%)
Nov 26, 2004 35.50 35.50 34.90 35.01 27,400 -0.36(-1.02%)
Nov 24, 2004 34.77 35.71 34.77 35.37 159,400 +0.24(+0.68%)
Nov 23, 2004 34.69 35.13 34.22 35.13 225,100 +0.46(+1.33%)
Nov 22, 2004 34.50 34.69 34.17 34.67 286,300 +0.33(+0.96%)
Nov 19, 2004 33.95 34.38 33.93 34.34 258,900 +0.21(+0.62%)
Nov 18, 2004 34.80 34.86 34.00 34.13 226,100 -0.15(-0.44%)
Nov 17, 2004 35.40 35.90 33.91 34.28 313,900 -0.93(-2.64%)
Nov 16, 2004 35.50 35.99 34.75 35.21 170,200 -0.16(-0.45%)
Nov 15, 2004 33.91 35.38 33.75 35.37 422,800 +1.66(+4.92%)
Nov 12, 2004 33.49 34.34 33.39 33.71 746,500 +0.01(+0.03%)
Nov 11, 2004 34.70 35.52 33.20 33.70 978,900 -0.86(-2.49%)
Nov 10, 2004 35.89 36.09 33.60 34.56 855,300 -1.28(-3.57%)
Nov 09, 2004 35.79 36.14 35.55 35.84 142,700 +0.19(+0.53%)
Nov 08, 2004 37.23 37.27 35.47 35.65 348,500 -1.36(-3.67%)
Nov 05, 2004 36.75 37.45 36.36 37.01 69,500 +0.01(+0.03%)
Nov 04, 2004 36.19 37.17 35.84 37.00 171,700 +0.32(+0.87%)
Nov 03, 2004 36.93 37.27 36.18 36.68 148,300 +0.36(+0.99%)
Nov 02, 2004 36.97 37.24 36.17 36.32 118,400 -0.79(-2.13%)
Nov 01, 2004 37.01 37.51 36.70 37.11 137,300 -0.29(-0.78%)
Oct 29, 2004 36.45 37.40 33.43 37.40 775,600 +0.58(+1.58%)
Oct 28, 2004 36.35 37.15 36.29 36.82 680,200 +0.64(+1.77%)
Oct 27, 2004 36.26 36.35 35.69 36.18 360,200 -0.03(-0.08%)
Oct 26, 2004 36.17 36.43 35.81 36.21 273,400 +0.17(+0.47%)
Oct 25, 2004 35.75 36.25 35.67 36.04 219,200 +0.04(+0.11%)
Oct 22, 2004 36.19 36.29 35.83 36.00 344,300 -0.34(-0.94%)
Oct 21, 2004 36.40 36.40 35.95 36.34 166,300 +0.04(+0.11%)
Oct 20, 2004 36.00 36.89 35.54 36.30 237,600 +0.12(+0.33%)
Oct 19, 2004 38.38 38.57 35.39 36.18 1,303,700 -2.28(-5.93%)
Oct 18, 2004 37.70 38.98 37.22 38.46 268,200 +0.91(+2.42%)
Oct 15, 2004 37.34 37.60 36.40 37.55 253,900 +0.33(+0.89%)
Oct 14, 2004 37.40 37.40 37.05 37.22 65,100 -0.20(-0.53%)
Oct 13, 2004 37.83 37.89 37.35 37.42 118,900 -0.13(-0.35%)
Oct 12, 2004 37.67 38.00 37.23 37.55 160,400 -0.43(-1.13%)
Oct 11, 2004 37.54 38.64 37.47 37.98 346,700 +0.62(+1.66%)
Oct 08, 2004 37.24 37.79 37.10 37.36 120,100 -0.14(-0.37%)
Oct 07, 2004 38.25 38.25 37.30 37.50 89,400 -0.36(-0.95%)
Oct 06, 2004 37.80 38.22 37.70 37.86 367,900 +0.10(+0.26%)
Oct 05, 2004 37.32 37.79 37.03 37.76 349,000 +0.52(+1.40%)
Oct 04, 2004 37.19 37.63 36.98 37.24 601,000 +0.37(+1.00%)
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.
 
bottom clear