Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 42.10 42.74 42.03 42.72 623,900 +1.13(+2.72%)
Jan 28, 2005 42.23 42.25 41.37 41.59 438,900 -0.74(-1.75%)
Jan 27, 2005 42.75 43.00 41.30 42.33 932,600 +0.52(+1.24%)
Jan 26, 2005 42.25 42.25 40.92 41.81 942,100 -0.19(-0.45%)
Jan 25, 2005 42.65 42.96 41.91 42.00 421,800 -0.30(-0.71%)
Jan 24, 2005 42.70 43.06 42.11 42.30 580,800 -0.49(-1.15%)
Jan 21, 2005 42.51 43.39 42.47 42.79 558,600 +0.53(+1.25%)
Jan 20, 2005 42.67 42.70 41.89 42.26 481,900 -0.91(-2.11%)
Jan 19, 2005 43.15 43.54 42.96 43.17 385,600 +0.07(+0.16%)
Jan 18, 2005 42.30 43.10 42.30 43.10 371,000 +0.35(+0.82%)
Jan 14, 2005 42.36 42.80 42.25 42.75 370,700 +0.39(+0.92%)
Jan 13, 2005 41.85 42.52 41.45 42.36 520,600 +0.51(+1.22%)
Jan 12, 2005 41.20 41.92 39.65 41.85 1,348,800 -0.09(-0.21%)
Jan 11, 2005 42.42 42.48 41.50 41.94 484,900 -0.46(-1.08%)
Jan 10, 2005 42.34 42.79 42.25 42.40 302,500 +0.04(+0.09%)
Jan 07, 2005 42.97 43.37 42.34 42.36 576,000 -0.33(-0.77%)
Jan 06, 2005 42.70 42.81 42.30 42.69 568,900 +0.34(+0.80%)
Jan 05, 2005 43.35 43.69 42.06 42.35 777,400 -1.03(-2.37%)
Jan 04, 2005 43.38 43.84 43.15 43.38 810,400 +0.00(+0.00%)
Jan 03, 2005 44.00 44.10 43.14 43.38 456,600 -0.60(-1.36%)
Dec 31, 2004 44.07 44.52 43.91 43.98 188,100 -0.12(-0.27%)
Dec 30, 2004 44.13 44.23 43.89 44.10 184,000 -0.06(-0.14%)
Dec 29, 2004 43.90 44.25 43.83 44.16 166,900 +0.05(+0.11%)
Dec 28, 2004 44.08 44.45 43.83 44.11 421,600 +0.10(+0.23%)
Dec 27, 2004 44.55 44.55 43.92 44.01 168,100 -0.22(-0.50%)
Dec 23, 2004 44.38 44.58 44.04 44.23 201,900 -0.11(-0.25%)
Dec 22, 2004 44.80 44.96 43.90 44.34 457,600 -0.19(-0.43%)
Dec 21, 2004 44.30 44.83 44.00 44.53 989,100 +0.28(+0.63%)
Dec 20, 2004 44.00 44.33 43.97 44.25 356,900 +0.77(+1.77%)
Dec 17, 2004 44.00 44.12 43.23 43.48 849,800 -1.01(-2.27%)
Dec 16, 2004 44.75 44.77 44.11 44.49 516,000 -0.45(-1.00%)
Dec 15, 2004 44.49 44.94 44.06 44.94 365,600 +0.22(+0.49%)
Dec 14, 2004 44.75 44.97 44.40 44.72 364,900 +0.11(+0.25%)
Dec 13, 2004 43.54 44.61 43.54 44.61 238,300 +1.06(+2.43%)
Dec 10, 2004 42.21 43.68 42.21 43.55 290,000 +0.12(+0.28%)
Dec 09, 2004 43.40 43.88 43.00 43.43 403,900 -0.45(-1.03%)
Dec 08, 2004 43.77 44.04 43.11 43.88 389,900 +0.36(+0.83%)
Dec 07, 2004 42.75 43.77 42.71 43.52 660,500 +0.89(+2.09%)
Dec 06, 2004 43.15 43.25 42.53 42.63 837,900 -1.03(-2.36%)
Dec 03, 2004 44.00 44.31 43.42 43.66 620,100 -0.31(-0.71%)
Dec 02, 2004 44.60 44.70 43.77 43.97 559,700 -0.48(-1.08%)
Dec 01, 2004 45.00 45.20 44.40 44.45 550,300 -0.28(-0.63%)
Nov 30, 2004 43.50 44.87 43.50 44.73 569,800 +1.05(+2.40%)
Nov 29, 2004 43.97 44.10 43.11 43.68 214,100 -0.17(-0.39%)
Nov 26, 2004 43.47 43.85 43.39 43.85 241,000 +0.55(+1.27%)
Nov 24, 2004 43.10 43.37 43.06 43.30 224,300 +0.54(+1.26%)
Nov 23, 2004 43.45 43.45 42.50 42.76 429,400 -0.59(-1.36%)
Nov 22, 2004 42.52 43.36 42.29 43.35 235,600 +0.50(+1.17%)
Nov 19, 2004 43.00 43.00 42.71 42.85 312,600 -0.15(-0.35%)
Nov 18, 2004 43.35 43.46 42.91 43.00 392,300 -0.03(-0.07%)
Nov 17, 2004 43.30 43.82 42.92 43.03 364,300 +0.16(+0.37%)
Nov 16, 2004 43.05 43.12 42.74 42.87 404,500 -0.17(-0.39%)
Nov 15, 2004 43.10 43.21 42.50 43.04 578,900 -0.06(-0.14%)
Nov 12, 2004 42.61 43.12 42.61 43.10 613,400 +0.45(+1.06%)
Nov 11, 2004 42.15 42.75 41.71 42.65 506,800 +0.39(+0.92%)
Nov 10, 2004 42.30 42.75 42.10 42.26 512,000 -0.04(-0.09%)
Nov 09, 2004 42.06 42.51 41.98 42.30 592,000 +0.44(+1.05%)
Nov 08, 2004 42.01 42.01 41.57 41.86 456,600 -0.15(-0.36%)
Nov 05, 2004 41.70 42.07 41.26 42.01 589,900 +0.39(+0.94%)
Nov 04, 2004 40.70 41.62 40.67 41.62 493,100 +1.04(+2.56%)
Nov 03, 2004 40.55 41.08 40.41 40.58 1,038,000 +0.45(+1.12%)
Nov 02, 2004 40.45 40.55 40.05 40.13 1,304,500 -0.32(-0.79%)
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.