Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 60.67 61.01 60.55 60.90 12,500 +0.99(+1.65%)
Jan 28, 2005 60.68 60.68 59.56 59.91 13,300 -0.60(-0.99%)
Jan 27, 2005 60.08 60.80 60.05 60.51 21,100 +0.39(+0.65%)
Jan 26, 2005 59.44 60.17 59.42 60.12 7,400 +1.34(+2.28%)
Jan 25, 2005 59.12 59.46 58.78 58.78 9,200 +0.14(+0.24%)
Jan 24, 2005 59.76 59.76 58.60 58.64 31,200 -0.98(-1.64%)
Jan 21, 2005 59.87 60.12 59.51 59.62 10,200 -0.31(-0.52%)
Jan 20, 2005 59.86 60.26 59.60 59.93 13,100 -0.68(-1.12%)
Jan 19, 2005 61.07 61.07 60.61 60.61 2,600 -0.40(-0.66%)
Jan 18, 2005 59.98 61.01 59.98 61.01 8,200 +0.92(+1.53%)
Jan 14, 2005 59.92 60.19 59.91 60.09 9,100 +0.50(+0.84%)
Jan 13, 2005 59.85 60.11 59.36 59.59 5,700 -0.21(-0.35%)
Jan 12, 2005 59.90 59.90 58.84 59.80 20,400 +0.36(+0.61%)
Jan 11, 2005 59.70 59.74 59.41 59.44 4,500 -0.80(-1.33%)
Jan 10, 2005 59.92 60.84 59.81 60.24 18,400 +0.54(+0.90%)
Jan 07, 2005 60.49 60.49 59.70 59.70 12,600 -0.75(-1.24%)
Jan 06, 2005 60.48 60.88 60.16 60.45 5,800 +0.25(+0.42%)
Jan 05, 2005 60.75 61.15 60.03 60.20 11,000 -0.78(-1.28%)
Jan 04, 2005 62.97 62.97 60.98 60.98 14,600 -1.57(-2.51%)
Jan 03, 2005 64.53 64.53 62.50 62.55 61,400 -1.86(-2.89%)
Dec 31, 2004 64.18 64.44 63.96 64.41 2,200 +0.17(+0.26%)
Dec 30, 2004 64.31 64.31 64.23 64.24 8,100 -0.06(-0.09%)
Dec 29, 2004 64.16 64.33 64.09 64.30 6,200 +0.24(+0.37%)
Dec 28, 2004 63.81 64.08 63.81 64.06 5,200 +0.80(+1.26%)
Dec 27, 2004 63.92 63.92 63.04 63.26 4,300 -0.42(-0.66%)
Dec 23, 2004 63.76 63.76 63.58 63.68 13,500 +0.17(+0.27%)
Dec 22, 2004 63.25 63.55 63.25 63.51 12,100 +0.53(+0.84%)
Dec 21, 2004 62.55 63.04 62.55 62.98 54,600 +0.61(+0.98%)
Dec 20, 2004 63.10 63.30 62.31 62.37 19,100 -0.53(-0.84%)
Dec 17, 2004 63.09 63.12 62.76 62.90 5,600 -0.30(-0.47%)
Dec 16, 2004 63.83 63.83 62.83 63.20 6,500 -0.58(-0.91%)
Dec 15, 2004 63.42 63.78 63.24 63.78 9,200 +0.46(+0.73%)
Dec 14, 2004 62.75 63.45 62.75 63.32 5,300 +0.77(+1.23%)
Dec 13, 2004 62.20 62.62 61.93 62.55 6,200 +0.65(+1.05%)
Dec 10, 2004 61.77 62.25 61.62 61.90 6,500 +0.10(+0.16%)
Dec 09, 2004 61.30 61.86 60.80 61.80 10,100 -0.24(-0.39%)
Dec 08, 2004 61.70 62.13 61.69 62.04 5,900 +0.39(+0.63%)
Dec 07, 2004 63.05 63.32 61.65 61.65 8,900 -1.49(-2.36%)
Dec 06, 2004 63.08 63.34 62.64 63.14 5,700 -0.04(-0.06%)
Dec 03, 2004 63.05 63.47 63.05 63.18 22,700 +0.11(+0.17%)
Dec 02, 2004 62.81 63.42 62.70 63.07 10,800 +0.30(+0.48%)
Dec 01, 2004 61.85 62.77 61.85 62.77 3,900 +1.28(+2.08%)
Nov 30, 2004 61.50 61.69 61.45 61.49 4,700 -0.20(-0.32%)
Nov 29, 2004 61.86 61.93 60.95 61.69 13,200 +0.29(+0.47%)
Nov 26, 2004 61.61 61.68 61.40 61.40 2,300 -0.04(-0.07%)
Nov 24, 2004 61.03 61.51 61.03 61.44 1,200 +0.87(+1.44%)
Nov 23, 2004 60.65 60.96 60.14 60.57 8,100 +0.14(+0.23%)
Nov 22, 2004 59.85 60.56 59.85 60.43 6,800 +0.20(+0.33%)
Nov 19, 2004 61.05 61.05 60.16 60.23 6,100 -1.24(-2.02%)
Nov 18, 2004 61.40 61.47 61.21 61.47 10,900 -0.11(-0.18%)
Nov 17, 2004 61.81 62.11 61.33 61.58 16,100 +0.46(+0.75%)
Nov 16, 2004 61.37 61.37 61.01 61.12 2,900 -0.32(-0.52%)
Nov 15, 2004 61.12 61.50 61.12 61.44 5,200 +0.30(+0.49%)
Nov 12, 2004 60.78 61.14 60.51 61.14 20,300 +0.45(+0.74%)
Nov 11, 2004 60.02 60.69 59.99 60.69 7,500 +0.76(+1.27%)
Nov 10, 2004 59.61 60.21 59.60 59.93 18,900 +0.25(+0.42%)
Nov 09, 2004 59.43 59.86 59.38 59.68 2,800 +0.29(+0.49%)
Nov 08, 2004 59.49 59.70 59.27 59.39 9,100 -0.10(-0.17%)
Nov 05, 2004 59.22 59.85 59.17 59.49 16,400 +0.69(+1.17%)
Nov 04, 2004 58.04 58.80 57.77 58.80 7,900 +0.60(+1.03%)
Nov 03, 2004 58.78 58.88 57.78 58.20 10,400 +0.78(+1.36%)
Nov 02, 2004 57.66 58.11 57.31 57.42 6,000 -0.04(-0.07%)
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.