Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.32 26.99 26.28 26.93 2,837,600 +1.02(+3.94%)
Jan 28, 2005 26.25 26.80 25.75 25.91 4,020,700 -0.59(-2.23%)
Jan 27, 2005 26.60 26.93 26.06 26.50 3,802,600 -0.30(-1.12%)
Jan 26, 2005 25.89 26.92 25.65 26.80 5,156,100 +1.30(+5.10%)
Jan 25, 2005 25.84 26.30 25.31 25.50 3,405,600 -0.08(-0.31%)
Jan 24, 2005 26.63 27.08 25.51 25.58 5,048,900 -1.10(-4.12%)
Jan 21, 2005 27.45 27.45 26.50 26.68 7,492,100 -0.64(-2.34%)
Jan 20, 2005 28.50 28.80 27.18 27.32 7,000,700 -1.35(-4.71%)
Jan 19, 2005 27.95 28.92 27.95 28.67 3,236,800 +0.47(+1.67%)
Jan 18, 2005 28.75 28.75 27.90 28.20 2,511,600 -0.05(-0.18%)
Jan 14, 2005 28.50 28.56 27.65 28.25 4,423,500 -0.30(-1.05%)
Jan 13, 2005 28.81 29.45 28.36 28.55 5,487,600 -0.45(-1.55%)
Jan 12, 2005 28.45 29.14 28.23 29.00 5,684,600 +0.65(+2.29%)
Jan 11, 2005 28.20 28.54 28.10 28.35 2,802,400 +0.01(+0.04%)
Jan 10, 2005 27.95 28.42 27.55 28.34 4,078,900 +0.64(+2.31%)
Jan 07, 2005 27.68 27.80 27.41 27.70 3,907,800 +0.25(+0.91%)
Jan 06, 2005 27.49 27.75 27.22 27.45 2,946,800 +0.00(+0.00%)
Jan 05, 2005 27.40 27.80 27.05 27.45 2,586,700 +0.05(+0.18%)
Jan 04, 2005 27.92 28.03 26.95 27.40 3,836,200 -0.24(-0.87%)
Jan 03, 2005 28.00 28.00 27.26 27.64 4,227,700 +0.39(+1.43%)
Dec 31, 2004 27.00 27.47 26.98 27.25 4,986,900 +0.75(+2.83%)
Dec 30, 2004 26.84 26.95 26.26 26.50 2,045,200 -0.20(-0.75%)
Dec 29, 2004 26.89 27.15 26.57 26.70 2,767,500 -0.08(-0.30%)
Dec 28, 2004 25.53 27.00 25.51 26.78 5,591,700 +1.18(+4.61%)
Dec 27, 2004 25.70 25.98 25.30 25.60 1,948,700 -0.28(-1.08%)
Dec 23, 2004 25.50 25.97 25.46 25.88 4,102,700 +0.46(+1.81%)
Dec 22, 2004 25.66 25.79 25.13 25.42 5,803,400 -0.35(-1.36%)
Dec 21, 2004 26.02 26.10 25.64 25.77 2,823,500 -0.23(-0.88%)
Dec 20, 2004 26.25 26.32 25.78 26.00 3,470,400 -0.35(-1.33%)
Dec 17, 2004 26.47 26.88 26.25 26.35 2,273,700 -0.30(-1.13%)
Dec 16, 2004 27.00 27.20 26.65 26.65 3,884,900 -0.10(-0.37%)
Dec 15, 2004 27.47 27.62 26.74 26.75 2,971,200 -0.57(-2.09%)
Dec 14, 2004 27.55 27.70 27.03 27.32 3,302,300 -0.56(-2.01%)
Dec 13, 2004 27.06 28.28 27.00 27.88 3,635,200 +0.01(+0.04%)
Dec 10, 2004 28.30 28.30 27.70 27.87 2,943,500 -0.35(-1.24%)
Dec 09, 2004 26.80 28.22 26.66 28.22 7,459,400 +1.20(+4.44%)
Dec 08, 2004 25.71 27.16 25.70 27.02 5,441,000 +1.02(+3.92%)
Dec 07, 2004 26.48 26.66 25.89 26.00 3,309,700 -0.73(-2.73%)
Dec 06, 2004 26.60 26.98 26.36 26.73 2,240,800 -0.17(-0.63%)
Dec 03, 2004 26.25 27.00 26.25 26.90 3,416,300 +0.68(+2.59%)
Dec 02, 2004 25.90 26.44 25.72 26.22 3,411,200 +0.29(+1.12%)
Dec 01, 2004 26.40 26.55 25.63 25.93 7,158,100 -0.47(-1.78%)
Nov 30, 2004 26.93 26.93 25.75 26.40 8,454,200 -1.07(-3.90%)
Nov 29, 2004 28.50 28.55 26.99 27.47 5,147,400 -0.49(-1.75%)
Nov 26, 2004 27.25 27.98 27.25 27.96 1,604,000 +0.69(+2.53%)
Nov 24, 2004 27.69 28.28 26.33 27.27 14,960,000 -0.03(-0.11%)
Nov 23, 2004 28.35 28.49 26.91 27.30 10,180,300 -0.88(-3.12%)
Nov 22, 2004 27.30 28.85 26.50 28.18 7,429,500 +0.35(+1.26%)
Nov 19, 2004 28.65 28.66 27.51 27.83 8,863,100 -1.67(-5.66%)
Nov 18, 2004 29.35 29.69 29.17 29.50 2,873,500 +0.20(+0.68%)
Nov 17, 2004 29.70 29.99 29.17 29.30 3,385,400 -0.40(-1.35%)
Nov 16, 2004 29.80 30.15 29.46 29.70 7,637,100 -0.39(-1.30%)
Nov 15, 2004 30.21 30.45 30.05 30.09 4,150,700 +0.08(+0.27%)
Nov 12, 2004 29.89 30.25 29.64 30.01 4,971,700 +0.13(+0.44%)
Nov 11, 2004 28.96 29.90 28.80 29.88 3,256,900 +0.92(+3.18%)
Nov 10, 2004 29.05 29.16 28.25 28.96 6,470,800 -0.01(-0.03%)
Nov 09, 2004 29.00 29.57 28.71 28.97 4,331,000 -0.03(-0.10%)
Nov 08, 2004 29.56 29.59 28.50 29.00 11,257,900 +1.12(+4.02%)
Nov 05, 2004 26.70 28.21 26.70 27.88 8,069,400 +1.38(+5.21%)
Nov 04, 2004 26.60 26.60 25.71 26.50 2,987,300 -0.10(-0.38%)
Nov 03, 2004 26.85 27.15 26.46 26.60 3,925,500 +0.49(+1.88%)
Nov 02, 2004 26.20 26.70 25.82 26.11 3,790,900 +0.15(+0.58%)
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.