Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 37.41 37.69 37.28 37.67 5,231,167 +0.51(+1.36%)
Jan 28, 2005 37.95 37.95 36.88 37.16 4,993,008 -0.78(-2.06%)
Jan 27, 2005 36.88 37.97 36.88 37.95 6,325,113 +0.83(+2.23%)
Jan 26, 2005 36.90 37.48 36.87 37.12 4,742,760 +0.01(+0.04%)
Jan 25, 2005 37.33 37.38 36.87 37.10 3,968,777 +0.15(+0.40%)
Jan 24, 2005 37.47 37.67 36.87 36.95 4,055,686 -0.32(-0.86%)
Jan 21, 2005 37.71 37.95 37.23 37.28 3,483,056 -0.62(-1.63%)
Jan 20, 2005 38.04 38.35 37.88 37.89 3,301,046 -0.38(-0.99%)
Jan 19, 2005 38.41 38.61 38.20 38.27 3,657,948 -0.35(-0.91%)
Jan 18, 2005 37.60 38.69 37.56 38.62 4,751,625 +0.72(+1.91%)
Jan 14, 2005 37.67 37.96 37.30 37.90 4,143,266 +0.21(+0.55%)
Jan 13, 2005 38.64 38.82 37.66 37.69 5,712,186 -0.98(-2.52%)
Jan 12, 2005 37.97 38.68 37.93 38.67 5,542,399 +0.83(+2.20%)
Jan 11, 2005 37.99 38.04 37.68 37.83 2,745,745 -0.12(-0.31%)
Jan 10, 2005 37.32 38.21 37.30 37.95 3,865,615 +0.50(+1.33%)
Jan 07, 2005 37.60 37.86 37.30 37.45 2,628,881 -0.13(-0.34%)
Jan 06, 2005 37.73 38.06 37.48 37.58 4,132,788 -0.25(-0.65%)
Jan 05, 2005 37.22 38.06 36.89 37.83 7,168,542 +0.62(+1.66%)
Jan 04, 2005 38.08 38.08 37.13 37.21 6,256,741 -0.74(-1.94%)
Jan 03, 2005 38.60 38.90 37.91 37.95 5,037,067 -0.60(-1.55%)
Dec 31, 2004 38.54 38.78 38.48 38.54 2,250,890 -0.10(-0.25%)
Dec 30, 2004 38.90 39.08 38.43 38.64 3,481,579 -0.13(-0.33%)
Dec 29, 2004 39.20 39.20 38.54 38.76 5,408,611 -0.88(-2.22%)
Dec 28, 2004 39.43 39.86 39.43 39.64 1,338,686 +0.07(+0.19%)
Dec 27, 2004 39.75 39.94 39.39 39.57 1,971,224 -0.28(-0.71%)
Dec 23, 2004 40.01 40.09 39.69 39.85 1,492,220 -0.28(-0.70%)
Dec 22, 2004 39.95 40.42 39.92 40.13 2,685,298 +0.36(+0.92%)
Dec 21, 2004 39.65 39.96 39.25 39.77 3,595,084 +0.15(+0.38%)
Dec 20, 2004 39.53 40.02 39.52 39.62 3,154,094 +0.09(+0.23%)
Dec 17, 2004 38.71 39.75 38.70 39.53 7,128,110 +0.76(+1.96%)
Dec 16, 2004 39.01 39.08 38.56 38.77 4,718,447 -0.24(-0.61%)
Dec 15, 2004 39.29 39.29 38.93 39.01 4,833,295 -0.18(-0.46%)
Dec 14, 2004 39.40 39.47 39.08 39.19 4,166,235 -0.02(-0.06%)
Dec 13, 2004 40.48 40.48 38.91 39.21 3,924,853 +0.19(+0.48%)
Dec 10, 2004 39.18 39.45 38.96 39.02 5,517,549 -0.27(-0.68%)
Dec 09, 2004 39.22 39.45 38.86 39.29 5,839,258 -0.01(-0.04%)
Dec 08, 2004 40.16 40.19 39.02 39.31 5,754,499 -0.71(-1.77%)
Dec 07, 2004 40.76 40.95 39.99 40.01 3,677,828 -0.74(-1.83%)
Dec 06, 2004 41.14 41.14 40.59 40.76 3,053,081 -0.38(-0.92%)
Dec 03, 2004 40.89 41.16 40.65 41.14 4,511,586 +0.30(+0.73%)
Dec 02, 2004 40.57 40.87 40.42 40.84 3,268,808 +0.12(+0.29%)
Dec 01, 2004 39.90 40.72 39.88 40.72 3,997,657 +0.84(+2.11%)
Nov 30, 2004 39.79 40.23 39.78 39.88 3,298,359 -0.04(-0.09%)
Nov 29, 2004 40.22 40.48 39.66 39.92 3,582,189 -0.30(-0.74%)
Nov 26, 2004 40.30 40.38 40.13 40.22 1,955,911 -0.07(-0.18%)
Nov 24, 2004 40.45 40.57 40.02 40.29 4,340,321 -0.16(-0.39%)
Nov 23, 2004 40.17 40.45 39.76 40.45 4,336,694 +0.27(+0.67%)
Nov 22, 2004 40.02 40.18 39.64 40.18 4,079,327 +0.15(+0.37%)
Nov 19, 2004 40.83 40.83 40.03 40.03 3,915,853 -0.80(-1.97%)
Nov 18, 2004 41.06 41.30 40.68 40.83 4,116,938 +0.07(+0.18%)
Nov 17, 2004 40.42 41.11 40.38 40.76 5,725,484 +0.56(+1.39%)
Nov 16, 2004 40.20 40.32 39.99 40.20 3,696,902 -0.02(-0.06%)
Nov 15, 2004 40.09 40.37 39.91 40.22 5,080,588 +0.07(+0.19%)
Nov 12, 2004 40.35 40.49 39.84 40.15 3,566,070 -0.28(-0.68%)
Nov 11, 2004 39.76 40.44 39.76 40.42 5,521,578 +0.67(+1.69%)
Nov 10, 2004 39.32 39.79 39.26 39.75 5,484,236 +0.66(+1.69%)
Nov 09, 2004 38.60 39.37 38.41 39.09 5,497,534 +0.33(+0.84%)
Nov 08, 2004 38.08 39.07 38.01 38.76 5,407,536 +0.68(+1.80%)
Nov 05, 2004 37.82 38.24 37.53 38.08 5,883,317 +0.42(+1.11%)
Nov 04, 2004 37.86 37.91 37.35 37.66 6,549,302 -0.42(-1.09%)
Nov 03, 2004 37.97 38.79 37.92 38.08 7,322,210 +0.95(+2.55%)
Nov 02, 2004 37.26 37.63 36.97 37.13 3,770,378 -0.05(-0.14%)
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.