Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 39.04 39.75 39.03 39.70 7,642,876 +1.13(+2.92%)
Jan 28, 2005 38.25 38.83 38.25 38.57 6,764,942 +0.44(+1.15%)
Jan 27, 2005 38.31 38.52 37.97 38.13 5,533,325 -0.30(-0.78%)
Jan 26, 2005 38.65 38.73 38.21 38.43 7,586,490 -0.16(-0.42%)
Jan 25, 2005 38.56 39.13 38.53 38.59 6,698,970 +0.23(+0.61%)
Jan 24, 2005 38.70 39.19 38.24 38.36 7,915,081 -0.29(-0.75%)
Jan 21, 2005 38.90 39.31 38.59 38.65 6,731,815 -0.26(-0.67%)
Jan 20, 2005 39.03 39.28 38.56 38.91 5,922,390 -0.41(-1.05%)
Jan 19, 2005 39.87 39.96 39.25 39.32 4,547,975 -0.72(-1.81%)
Jan 18, 2005 39.37 40.08 39.35 40.05 4,783,529 +0.27(+0.68%)
Jan 14, 2005 39.44 39.91 39.26 39.78 4,976,229 +0.40(+1.03%)
Jan 13, 2005 38.95 39.79 38.95 39.37 7,616,657 +0.16(+0.40%)
Jan 12, 2005 39.32 39.45 38.66 39.22 6,662,883 -0.12(-0.31%)
Jan 11, 2005 39.76 39.76 39.15 39.34 6,030,934 -0.43(-1.07%)
Jan 10, 2005 39.51 39.88 39.37 39.76 5,262,530 -0.01(-0.02%)
Jan 07, 2005 40.05 40.36 39.73 39.77 6,024,731 -0.16(-0.39%)
Jan 06, 2005 39.69 40.17 39.56 39.92 8,445,817 +0.92(+2.36%)
Jan 05, 2005 39.05 39.67 39.00 39.00 7,151,329 -0.23(-0.58%)
Jan 04, 2005 39.73 39.80 38.85 39.23 8,610,606 -0.43(-1.07%)
Jan 03, 2005 39.70 40.10 39.52 39.66 7,198,552 +0.27(+0.68%)
Dec 31, 2004 39.20 39.59 39.17 39.39 3,453,235 +0.19(+0.49%)
Dec 30, 2004 39.19 39.70 39.19 39.19 3,511,172 +0.01(+0.02%)
Dec 29, 2004 38.91 39.20 38.85 39.19 4,238,132 +0.01(+0.04%)
Dec 28, 2004 38.84 39.32 38.82 39.17 3,826,372 +0.26(+0.67%)
Dec 27, 2004 39.14 39.53 38.91 38.91 4,151,720 -0.16(-0.40%)
Dec 23, 2004 38.80 39.51 38.73 39.07 6,081,118 -0.01(-0.02%)
Dec 22, 2004 38.52 39.21 38.50 39.07 4,781,978 +0.41(+1.06%)
Dec 21, 2004 37.60 38.82 37.48 38.66 10,075,944 +0.60(+1.58%)
Dec 20, 2004 38.82 39.00 37.99 38.06 7,843,047 -0.33(-0.85%)
Dec 17, 2004 38.13 38.93 38.13 38.39 9,306,412 -0.53(-1.35%)
Dec 16, 2004 38.98 39.31 38.65 38.91 8,031,941 -0.48(-1.22%)
Dec 15, 2004 38.99 39.66 38.97 39.39 7,559,002 +0.58(+1.50%)
Dec 14, 2004 38.45 39.19 38.43 38.81 10,152,770 +0.22(+0.57%)
Dec 13, 2004 38.31 38.59 38.12 38.59 7,022,486 +0.50(+1.30%)
Dec 10, 2004 37.92 38.16 37.24 38.09 8,374,911 +0.84(+2.27%)
Dec 09, 2004 37.34 37.44 36.82 37.25 6,239,986 -0.09(-0.23%)
Dec 08, 2004 37.56 37.82 37.23 37.34 5,262,953 -0.01(-0.02%)
Dec 07, 2004 37.95 38.31 37.25 37.34 6,990,910 -0.45(-1.18%)
Dec 06, 2004 37.65 38.09 37.31 37.79 5,705,585 +0.14(+0.38%)
Dec 03, 2004 36.81 37.70 36.71 37.65 7,564,076 +0.66(+1.78%)
Dec 02, 2004 36.68 37.29 36.68 36.99 6,026,423 +0.11(+0.31%)
Dec 01, 2004 36.18 36.92 36.18 36.87 7,880,685 +0.87(+2.42%)
Nov 30, 2004 36.21 36.33 35.77 36.00 7,391,252 -0.27(-0.74%)
Nov 29, 2004 36.53 36.66 35.94 36.27 6,411,964 +0.01(+0.02%)
Nov 26, 2004 36.28 36.58 36.24 36.26 2,141,127 -0.16(-0.45%)
Nov 24, 2004 36.71 36.74 36.26 36.43 5,780,861 -0.11(-0.29%)
Nov 23, 2004 36.68 36.75 36.24 36.53 5,577,024 -0.32(-0.87%)
Nov 22, 2004 37.03 37.03 36.50 36.85 5,078,288 -0.22(-0.59%)
Nov 19, 2004 38.13 38.14 36.95 37.07 5,469,327 -0.94(-2.46%)
Nov 18, 2004 37.81 38.13 37.45 38.01 4,526,548 +0.25(+0.66%)
Nov 17, 2004 37.62 38.29 37.53 37.76 7,357,703 +0.51(+1.37%)
Nov 16, 2004 37.56 37.62 37.12 37.25 5,190,778 -0.49(-1.30%)
Nov 15, 2004 37.70 37.92 37.42 37.74 5,625,235 +0.05(+0.13%)
Nov 12, 2004 37.22 37.70 36.90 37.69 6,140,041 +0.70(+1.88%)
Nov 11, 2004 36.69 37.17 36.46 36.99 6,280,020 +0.42(+1.14%)
Nov 10, 2004 36.90 36.99 36.58 36.58 6,603,959 -0.31(-0.85%)
Nov 09, 2004 37.39 37.51 36.89 36.89 7,139,065 -0.66(-1.76%)
Nov 08, 2004 37.68 37.82 37.12 37.55 5,457,204 -0.58(-1.53%)
Nov 05, 2004 38.22 38.31 37.46 38.13 6,589,299 -0.02(-0.06%)
Nov 04, 2004 37.46 38.15 37.12 38.15 7,374,618 +0.61(+1.62%)
Nov 03, 2004 37.60 37.92 37.15 37.54 7,765,798 +0.55(+1.48%)
Nov 02, 2004 37.07 37.56 36.85 36.99 8,065,350 -0.03(-0.08%)
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.