Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 30.43 30.88 30.38 30.76 1,207,931 +0.59(+1.96%)
Jan 28, 2005 30.49 30.49 29.91 30.17 1,558,434 +0.10(+0.33%)
Jan 27, 2005 29.80 30.40 29.75 30.07 1,043,375 +0.44(+1.48%)
Jan 26, 2005 29.44 30.11 29.40 29.63 1,245,031 +0.19(+0.64%)
Jan 25, 2005 29.51 30.03 29.32 29.44 1,318,563 +0.11(+0.37%)
Jan 24, 2005 29.71 29.71 29.05 29.33 1,425,853 -0.16(-0.55%)
Jan 21, 2005 29.44 29.81 29.24 29.49 1,480,111 +0.39(+1.36%)
Jan 20, 2005 29.52 29.53 28.50 29.10 2,211,867 -0.47(-1.58%)
Jan 19, 2005 29.98 30.20 29.49 29.57 2,338,765 -0.29(-0.96%)
Jan 18, 2005 29.64 29.89 29.08 29.85 3,659,446 +0.00(+0.00%)
Jan 14, 2005 29.29 30.25 28.96 29.85 2,794,553 +0.75(+2.59%)
Jan 13, 2005 28.53 29.33 28.50 29.10 2,852,933 +0.83(+2.95%)
Jan 12, 2005 27.99 28.32 27.82 28.26 1,747,946 +0.28(+0.99%)
Jan 11, 2005 27.44 28.13 27.13 27.99 2,747,537 +0.48(+1.73%)
Jan 10, 2005 26.55 27.52 26.40 27.51 2,533,514 +1.10(+4.18%)
Jan 07, 2005 26.38 26.53 26.26 26.41 1,330,707 -0.20(-0.74%)
Jan 06, 2005 26.70 27.20 26.58 26.60 1,825,378 -0.05(-0.20%)
Jan 05, 2005 26.16 26.79 25.96 26.66 2,102,126 +0.54(+2.06%)
Jan 04, 2005 26.35 26.56 26.06 26.12 1,848,551 -0.05(-0.21%)
Jan 03, 2005 26.80 26.80 26.00 26.17 1,148,214 -0.48(-1.79%)
Dec 31, 2004 26.82 26.87 26.58 26.65 563,411 -0.17(-0.64%)
Dec 30, 2004 26.75 26.92 26.66 26.82 781,445 +0.16(+0.61%)
Dec 29, 2004 26.68 26.84 26.59 26.66 422,475 +0.04(+0.17%)
Dec 28, 2004 26.34 26.66 26.26 26.61 1,004,938 +0.41(+1.58%)
Dec 27, 2004 26.43 26.60 26.09 26.20 524,640 -0.22(-0.85%)
Dec 23, 2004 26.43 26.51 26.25 26.42 627,139 +0.02(+0.07%)
Dec 22, 2004 26.48 26.67 26.33 26.41 1,009,840 -0.02(-0.07%)
Dec 21, 2004 26.42 26.73 26.28 26.42 1,120,138 +0.12(+0.44%)
Dec 20, 2004 26.75 26.86 26.24 26.31 1,239,126 -0.39(-1.48%)
Dec 17, 2004 26.16 26.74 25.94 26.70 2,365,170 +0.20(+0.74%)
Dec 16, 2004 27.09 27.09 26.24 26.51 1,596,983 -0.42(-1.57%)
Dec 15, 2004 26.95 27.18 26.54 26.93 2,079,620 -0.02(-0.07%)
Dec 14, 2004 27.38 27.84 26.41 26.95 3,360,527 +1.01(+3.88%)
Dec 13, 2004 25.62 26.01 25.40 25.94 1,719,202 +0.55(+2.16%)
Dec 10, 2004 24.26 25.47 24.26 25.39 1,764,435 +0.40(+1.62%)
Dec 09, 2004 24.84 25.04 24.53 24.99 1,269,988 +0.14(+0.58%)
Dec 08, 2004 24.55 25.01 24.23 24.84 1,376,832 +0.43(+1.76%)
Dec 07, 2004 24.71 25.07 24.37 24.41 1,594,754 -0.11(-0.44%)
Dec 06, 2004 23.71 24.62 23.52 24.52 2,247,853 +0.81(+3.41%)
Dec 03, 2004 23.93 24.03 23.52 23.71 1,338,618 -0.21(-0.86%)
Dec 02, 2004 24.35 24.37 23.60 23.92 1,407,136 -0.43(-1.77%)
Dec 01, 2004 23.33 25.22 23.18 24.35 5,309,796 +2.07(+9.31%)
Nov 30, 2004 22.17 22.39 22.12 22.28 1,627,287 +0.06(+0.28%)
Nov 29, 2004 21.94 22.32 21.65 22.21 1,501,502 +0.50(+2.31%)
Nov 26, 2004 21.51 21.85 21.47 21.71 342,926 +0.22(+1.00%)
Nov 24, 2004 21.28 21.54 21.18 21.50 725,182 +0.23(+1.10%)
Nov 23, 2004 20.90 21.32 20.90 21.26 546,477 +0.31(+1.50%)
Nov 22, 2004 20.70 21.04 20.54 20.95 460,801 +0.06(+0.30%)
Nov 19, 2004 21.02 21.08 20.59 20.89 600,177 -0.10(-0.47%)
Nov 18, 2004 21.16 21.25 20.93 20.99 556,169 -0.09(-0.43%)
Nov 17, 2004 21.01 21.27 20.99 21.07 989,117 +0.15(+0.73%)
Nov 16, 2004 21.21 21.26 20.80 20.92 965,832 -0.20(-0.94%)
Nov 15, 2004 20.73 21.23 20.60 21.12 1,247,371 +0.48(+2.30%)
Nov 12, 2004 20.29 20.64 20.20 20.64 1,054,182 +0.30(+1.46%)
Nov 11, 2004 20.20 20.41 19.99 20.35 893,080 +0.12(+0.58%)
Nov 10, 2004 20.43 20.64 20.09 20.23 1,644,890 -0.24(-1.18%)
Nov 09, 2004 20.20 20.82 20.20 20.47 2,564,932 +0.48(+2.42%)
Nov 08, 2004 20.11 20.21 19.88 19.99 1,242,915 -0.12(-0.58%)
Nov 05, 2004 20.37 20.59 20.01 20.11 1,502,728 -0.12(-0.58%)
Nov 04, 2004 19.61 20.22 19.28 20.22 3,505,586 +1.11(+5.82%)
Nov 03, 2004 19.05 19.68 18.75 19.11 3,102,496 +1.44(+8.13%)
Nov 02, 2004 18.27 18.39 17.50 17.67 1,981,800 -0.59(-3.24%)
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.