Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 43.50 43.87 43.44 43.64 931,644 +0.35(+0.81%)
Jan 28, 2005 43.51 43.83 43.10 43.29 1,206,899 -0.30(-0.69%)
Jan 27, 2005 43.90 44.00 43.50 43.59 1,521,447 -0.47(-1.07%)
Jan 26, 2005 44.02 44.09 43.58 44.06 1,028,433 +0.12(+0.27%)
Jan 25, 2005 44.17 44.95 43.86 43.94 709,410 -0.24(-0.54%)
Jan 24, 2005 44.71 44.73 43.84 44.18 1,024,575 -0.11(-0.25%)
Jan 21, 2005 44.75 44.77 44.03 44.29 1,209,898 -0.46(-1.03%)
Jan 20, 2005 45.80 45.97 44.67 44.75 1,345,185 -1.15(-2.51%)
Jan 19, 2005 46.99 47.03 45.71 45.90 1,540,679 -1.14(-2.42%)
Jan 18, 2005 45.76 47.04 45.38 47.04 1,074,558 +0.98(+2.13%)
Jan 14, 2005 45.64 46.12 45.58 46.06 1,273,148 +0.49(+1.08%)
Jan 13, 2005 45.57 45.87 45.50 45.57 1,044,918 -0.28(-0.61%)
Jan 12, 2005 46.12 46.12 45.15 45.85 969,766 -0.15(-0.33%)
Jan 11, 2005 46.48 46.50 45.80 46.00 1,121,749 -0.46(-0.99%)
Jan 10, 2005 46.39 46.90 46.30 46.46 1,193,596 -0.17(-0.36%)
Jan 07, 2005 46.72 47.25 46.54 46.63 975,138 -0.76(-1.60%)
Jan 06, 2005 46.85 47.67 46.82 47.39 843,468 +0.55(+1.17%)
Jan 05, 2005 46.97 47.39 46.84 46.84 905,289 -0.18(-0.38%)
Jan 04, 2005 47.58 47.80 46.81 47.02 1,319,014 -0.41(-0.86%)
Jan 03, 2005 48.73 49.05 47.41 47.43 1,481,116 -1.15(-2.37%)
Dec 31, 2004 48.73 49.10 48.56 48.58 526,700 -0.13(-0.27%)
Dec 30, 2004 48.66 48.95 48.65 48.71 456,200 -0.05(-0.10%)
Dec 29, 2004 48.70 49.20 48.68 48.76 800,500 +0.00(+0.00%)
Dec 28, 2004 48.73 49.01 48.60 48.76 946,700 -0.03(-0.06%)
Dec 27, 2004 48.87 49.11 48.50 48.79 627,100 -0.15(-0.31%)
Dec 23, 2004 48.77 49.43 48.77 48.94 496,500 +0.10(+0.20%)
Dec 22, 2004 48.95 49.30 48.66 48.84 774,800 -0.20(-0.41%)
Dec 21, 2004 48.20 49.10 48.10 49.04 782,900 +0.91(+1.89%)
Dec 20, 2004 48.50 48.93 47.97 48.13 738,400 -0.22(-0.46%)
Dec 17, 2004 48.61 49.21 48.28 48.35 1,854,900 -0.90(-1.83%)
Dec 16, 2004 49.04 49.26 48.67 49.25 1,238,000 +0.08(+0.16%)
Dec 15, 2004 48.38 49.17 48.34 49.17 1,131,600 +0.61(+1.26%)
Dec 14, 2004 48.33 48.78 48.02 48.56 985,900 +0.13(+0.27%)
Dec 13, 2004 48.24 48.61 48.05 48.43 1,110,800 +0.36(+0.75%)
Dec 10, 2004 47.33 48.31 47.22 48.07 1,252,400 +0.77(+1.63%)
Dec 09, 2004 47.45 47.72 47.03 47.30 936,300 -0.47(-0.98%)
Dec 08, 2004 47.83 47.84 47.35 47.77 691,900 +0.14(+0.29%)
Dec 07, 2004 47.77 48.16 47.57 47.63 1,039,600 -0.22(-0.46%)
Dec 06, 2004 47.85 48.04 47.49 47.85 875,500 -0.09(-0.19%)
Dec 03, 2004 47.86 48.01 47.40 47.94 1,097,600 -0.07(-0.15%)
Dec 02, 2004 47.74 48.44 47.65 48.01 1,157,500 +0.17(+0.36%)
Dec 01, 2004 47.06 47.84 46.98 47.84 1,436,400 +0.80(+1.70%)
Nov 30, 2004 46.96 47.06 46.62 47.04 1,282,400 +0.03(+0.06%)
Nov 29, 2004 47.17 47.21 46.65 47.01 1,160,500 +0.01(+0.02%)
Nov 26, 2004 46.90 47.11 46.75 47.00 399,500 +0.15(+0.32%)
Nov 24, 2004 46.54 47.20 46.38 46.85 1,176,500 +0.40(+0.86%)
Nov 23, 2004 46.12 46.50 45.80 46.45 1,495,600 +0.34(+0.74%)
Nov 22, 2004 44.80 46.11 44.76 46.11 1,025,100 +0.76(+1.68%)
Nov 19, 2004 46.29 46.29 45.35 45.35 1,106,500 -0.85(-1.84%)
Nov 18, 2004 46.13 46.37 45.90 46.20 850,300 +0.02(+0.04%)
Nov 17, 2004 46.06 46.62 46.04 46.18 835,000 +0.10(+0.22%)
Nov 16, 2004 46.03 46.47 45.92 46.08 1,012,900 -0.12(-0.26%)
Nov 15, 2004 46.13 46.32 45.97 46.20 1,168,200 -0.01(-0.02%)
Nov 12, 2004 45.87 46.21 45.37 46.21 1,255,300 +0.39(+0.85%)
Nov 11, 2004 45.19 45.82 45.09 45.82 782,500 +0.74(+1.64%)
Nov 10, 2004 45.16 45.26 44.89 45.08 1,578,800 -0.10(-0.22%)
Nov 09, 2004 45.47 45.47 44.88 45.18 2,836,100 -0.27(-0.59%)
Nov 08, 2004 45.95 45.95 45.33 45.45 1,471,800 -0.51(-1.11%)
Nov 05, 2004 45.06 46.29 45.02 45.96 2,589,700 +1.01(+2.25%)
Nov 04, 2004 43.95 44.96 43.68 44.95 1,484,600 +0.99(+2.25%)
Nov 03, 2004 43.69 44.06 43.28 43.96 1,713,900 +0.97(+2.26%)
Nov 02, 2004 42.02 43.29 42.01 42.99 1,355,500 +0.25(+0.58%)
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.