Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 34.50 34.65 34.27 34.65 240,500 +0.30(+0.87%)
Jan 28, 2005 34.80 34.80 34.11 34.35 646,800 +0.28(+0.82%)
Jan 27, 2005 33.60 34.19 33.60 34.07 265,900 +0.30(+0.89%)
Jan 26, 2005 33.30 33.86 33.29 33.77 204,900 +0.38(+1.14%)
Jan 25, 2005 33.30 33.60 33.25 33.39 204,000 -0.04(-0.12%)
Jan 24, 2005 33.30 33.60 33.29 33.43 233,800 +0.03(+0.09%)
Jan 21, 2005 33.45 33.45 33.20 33.40 203,700 +0.04(+0.12%)
Jan 20, 2005 33.20 33.46 33.10 33.36 223,000 +0.04(+0.12%)
Jan 19, 2005 33.25 33.38 33.07 33.32 212,900 -0.03(-0.09%)
Jan 18, 2005 32.84 33.35 32.74 33.35 291,400 +0.51(+1.55%)
Jan 14, 2005 32.45 32.84 32.41 32.84 472,200 +0.34(+1.05%)
Jan 13, 2005 32.25 32.66 32.25 32.50 234,000 +0.25(+0.78%)
Jan 12, 2005 32.20 32.31 32.00 32.25 200,100 -0.06(-0.19%)
Jan 11, 2005 32.37 32.37 32.00 32.31 192,700 -0.06(-0.19%)
Jan 10, 2005 32.20 32.69 32.20 32.37 157,200 +0.09(+0.28%)
Jan 07, 2005 32.43 32.63 32.19 32.28 166,000 -0.23(-0.71%)
Jan 06, 2005 32.40 32.67 32.40 32.51 246,200 +0.05(+0.15%)
Jan 05, 2005 32.36 32.63 32.33 32.46 256,300 -0.05(-0.15%)
Jan 04, 2005 32.60 32.90 32.50 32.51 260,500 -0.19(-0.58%)
Jan 03, 2005 33.10 33.13 32.63 32.70 443,500 -0.54(-1.62%)
Dec 31, 2004 33.20 33.28 33.05 33.24 169,600 -0.06(-0.18%)
Dec 30, 2004 33.11 33.30 33.10 33.30 140,100 +0.19(+0.57%)
Dec 29, 2004 33.10 33.11 32.86 33.11 176,000 -0.17(-0.51%)
Dec 28, 2004 33.05 33.28 32.87 33.28 354,800 +0.24(+0.73%)
Dec 27, 2004 33.00 33.09 32.87 33.04 307,400 -0.39(-1.17%)
Dec 23, 2004 33.25 33.49 33.00 33.43 261,300 +0.16(+0.48%)
Dec 22, 2004 33.45 33.49 33.20 33.27 379,800 -0.32(-0.95%)
Dec 21, 2004 33.08 33.65 33.08 33.59 265,100 +0.34(+1.02%)
Dec 20, 2004 33.42 33.42 33.06 33.25 220,700 -0.23(-0.69%)
Dec 17, 2004 33.15 33.48 33.04 33.48 319,100 +0.21(+0.63%)
Dec 16, 2004 33.25 33.35 33.04 33.27 252,000 -0.08(-0.24%)
Dec 15, 2004 33.15 33.35 32.83 33.35 232,700 +0.37(+1.12%)
Dec 14, 2004 32.94 33.00 32.82 32.98 669,900 -0.12(-0.36%)
Dec 13, 2004 32.83 33.10 32.66 33.10 362,800 +0.25(+0.76%)
Dec 10, 2004 32.55 32.85 32.43 32.85 241,700 -0.03(-0.09%)
Dec 09, 2004 32.60 32.98 32.49 32.88 205,200 +0.08(+0.24%)
Dec 08, 2004 32.45 32.80 32.34 32.80 262,300 +0.32(+0.99%)
Dec 07, 2004 32.86 32.86 32.45 32.48 247,800 -0.32(-0.98%)
Dec 06, 2004 32.97 32.97 32.41 32.80 596,300 -0.26(-0.79%)
Dec 03, 2004 33.10 33.28 32.66 33.06 365,900 -0.11(-0.33%)
Dec 02, 2004 33.50 33.50 33.08 33.17 604,700 -0.27(-0.81%)
Dec 01, 2004 33.10 33.44 33.04 33.44 480,000 +0.25(+0.75%)
Nov 30, 2004 33.25 33.26 33.06 33.19 711,800 +0.14(+0.42%)
Nov 29, 2004 33.24 33.25 32.85 33.05 475,400 -0.06(-0.18%)
Nov 26, 2004 32.95 33.16 32.95 33.11 170,900 +0.13(+0.39%)
Nov 24, 2004 32.77 32.99 32.65 32.98 236,500 +0.19(+0.58%)
Nov 23, 2004 32.60 32.88 32.43 32.79 421,300 +0.31(+0.95%)
Nov 22, 2004 32.33 32.48 32.05 32.48 487,400 +0.16(+0.50%)
Nov 19, 2004 31.25 32.36 31.25 32.32 4,547,300 +1.31(+4.22%)
Nov 18, 2004 31.62 31.63 31.00 31.01 818,200 -0.61(-1.93%)
Nov 17, 2004 31.75 31.89 31.35 31.62 243,800 -0.32(-1.00%)
Nov 16, 2004 31.70 32.02 31.50 31.94 234,200 +0.02(+0.06%)
Nov 15, 2004 31.60 31.93 31.54 31.92 281,500 -0.33(-1.02%)
Nov 12, 2004 31.81 32.25 31.63 32.25 231,100 +0.48(+1.51%)
Nov 11, 2004 31.38 31.81 31.36 31.77 147,900 +0.34(+1.08%)
Nov 10, 2004 31.49 31.49 31.20 31.43 198,400 -0.06(-0.19%)
Nov 09, 2004 30.95 31.49 30.93 31.49 414,100 +0.57(+1.84%)
Nov 08, 2004 31.55 31.74 30.64 30.92 515,300 -0.83(-2.61%)
Nov 05, 2004 32.53 32.53 31.75 31.75 265,700 -0.63(-1.95%)
Nov 04, 2004 31.75 32.45 31.75 32.38 137,600 +0.46(+1.44%)
Nov 03, 2004 31.41 32.00 31.41 31.92 172,800 +0.72(+2.31%)
Nov 02, 2004 31.70 31.70 31.14 31.20 198,500 -0.30(-0.95%)
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.