Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.32 29.58 28.93 29.19 8,963,771 +0.40(+1.39%)
Jan 28, 2005 28.55 28.93 28.40 28.79 9,089,057 +0.34(+1.20%)
Jan 27, 2005 28.10 28.55 27.78 28.45 8,935,964 +0.29(+1.03%)
Jan 26, 2005 27.47 28.27 27.39 28.16 11,153,512 +1.00(+3.68%)
Jan 25, 2005 27.14 27.37 26.87 27.16 5,752,443 +0.30(+1.12%)
Jan 24, 2005 27.35 27.59 26.74 26.86 6,544,770 -0.49(-1.79%)
Jan 21, 2005 27.09 27.65 26.79 27.35 11,593,395 +0.64(+2.40%)
Jan 20, 2005 26.49 27.03 26.35 26.71 11,133,096 +0.42(+1.60%)
Jan 19, 2005 27.25 27.35 26.27 26.29 5,398,135 -0.88(-3.24%)
Jan 18, 2005 26.41 27.31 26.34 27.17 6,587,900 +0.65(+2.45%)
Jan 14, 2005 26.40 26.90 26.36 26.52 6,996,111 +0.17(+0.65%)
Jan 13, 2005 26.70 27.01 26.31 26.35 6,766,689 -0.59(-2.19%)
Jan 12, 2005 27.09 27.20 26.50 26.94 6,731,136 +0.02(+0.07%)
Jan 11, 2005 27.10 27.42 26.78 26.92 6,727,154 -0.46(-1.68%)
Jan 10, 2005 27.19 27.77 27.03 27.38 5,768,760 +0.05(+0.18%)
Jan 07, 2005 27.40 27.76 27.01 27.33 6,321,559 +0.23(+0.85%)
Jan 06, 2005 27.64 27.95 27.07 27.10 14,059,959 -0.44(-1.60%)
Jan 05, 2005 27.26 28.15 27.17 27.54 18,794,912 -0.90(-3.16%)
Jan 04, 2005 29.43 29.49 28.07 28.44 8,075,647 -0.83(-2.84%)
Jan 03, 2005 29.87 30.00 28.80 29.27 6,189,056 -0.40(-1.35%)
Dec 31, 2004 29.53 29.82 29.49 29.67 2,593,500 +0.07(+0.24%)
Dec 30, 2004 29.70 29.79 29.53 29.60 2,954,800 -0.05(-0.17%)
Dec 29, 2004 29.27 29.88 29.27 29.65 2,642,600 +0.14(+0.47%)
Dec 28, 2004 29.45 29.61 29.15 29.51 3,329,300 +0.20(+0.68%)
Dec 27, 2004 29.74 29.85 29.01 29.31 3,609,600 -0.24(-0.81%)
Dec 23, 2004 29.24 29.63 29.20 29.55 2,536,900 +0.11(+0.37%)
Dec 22, 2004 29.60 29.63 29.11 29.44 3,463,100 +0.01(+0.03%)
Dec 21, 2004 29.09 29.48 29.01 29.43 4,316,700 +0.29(+1.00%)
Dec 20, 2004 29.50 29.68 29.02 29.14 5,906,800 -0.19(-0.65%)
Dec 17, 2004 29.24 29.66 29.06 29.33 7,259,400 -0.14(-0.48%)
Dec 16, 2004 29.60 30.00 29.10 29.47 4,616,100 -0.26(-0.87%)
Dec 15, 2004 29.80 30.24 29.50 29.73 5,103,300 -0.15(-0.50%)
Dec 14, 2004 29.59 30.14 29.51 29.88 5,900,900 +0.39(+1.32%)
Dec 13, 2004 29.75 29.90 29.10 29.49 5,322,800 -0.06(-0.20%)
Dec 10, 2004 29.62 29.79 29.22 29.55 9,008,000 -0.17(-0.57%)
Dec 09, 2004 28.37 30.19 27.88 29.72 32,004,300 -1.01(-3.29%)
Dec 08, 2004 30.78 31.03 30.35 30.73 8,710,100 -0.52(-1.66%)
Dec 07, 2004 32.17 32.67 31.21 31.25 7,120,400 -0.64(-2.01%)
Dec 06, 2004 32.10 32.12 31.42 31.89 6,601,900 -0.11(-0.34%)
Dec 03, 2004 32.45 32.69 31.94 32.00 7,622,500 +0.38(+1.20%)
Dec 02, 2004 31.79 32.57 31.60 31.62 8,155,400 -0.36(-1.13%)
Dec 01, 2004 31.30 32.17 31.28 31.98 7,195,800 +0.76(+2.43%)
Nov 30, 2004 31.51 31.84 31.14 31.22 5,978,000 -0.52(-1.64%)
Nov 29, 2004 32.32 32.70 31.49 31.74 6,224,600 -0.34(-1.06%)
Nov 26, 2004 32.27 32.55 32.00 32.08 1,699,300 -0.11(-0.34%)
Nov 24, 2004 32.42 32.60 32.05 32.19 5,349,700 +0.32(+1.00%)
Nov 23, 2004 32.38 32.71 31.65 31.87 6,123,400 -0.54(-1.67%)
Nov 22, 2004 32.21 32.61 31.85 32.41 5,290,700 +0.04(+0.12%)
Nov 19, 2004 33.02 33.39 32.24 32.37 9,449,900 -0.58(-1.76%)
Nov 18, 2004 32.10 33.08 31.77 32.95 8,397,400 +0.66(+2.04%)
Nov 17, 2004 31.94 32.69 31.80 32.29 10,746,500 +0.77(+2.44%)
Nov 16, 2004 31.40 31.67 30.84 31.52 8,798,000 +0.46(+1.48%)
Nov 15, 2004 30.48 31.31 30.25 31.06 6,264,800 +0.43(+1.40%)
Nov 12, 2004 30.01 30.70 29.60 30.63 5,570,700 +0.52(+1.73%)
Nov 11, 2004 29.77 30.29 29.57 30.11 7,214,900 +0.77(+2.62%)
Nov 10, 2004 29.78 29.80 29.00 29.34 9,294,600 -0.64(-2.13%)
Nov 09, 2004 30.30 30.48 29.94 29.98 4,588,600 -0.35(-1.15%)
Nov 08, 2004 30.18 30.61 30.10 30.33 4,599,000 +0.15(+0.50%)
Nov 05, 2004 30.25 30.84 29.89 30.18 7,232,700 +0.32(+1.07%)
Nov 04, 2004 29.97 30.35 29.61 29.86 6,974,000 -0.28(-0.93%)
Nov 03, 2004 31.23 31.23 29.93 30.14 6,779,400 -0.23(-0.76%)
Nov 02, 2004 30.12 30.77 29.81 30.37 7,054,600 -0.20(-0.65%)
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.