Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 30.62 31.00 30.38 30.51 2,445,940 +0.49(+1.63%)
Jan 28, 2005 30.08 30.12 29.89 30.02 3,242,672 -0.05(-0.17%)
Jan 27, 2005 30.12 30.33 29.45 30.07 6,842,773 -0.50(-1.64%)
Jan 26, 2005 31.75 31.75 30.48 30.57 5,923,024 -1.39(-4.35%)
Jan 25, 2005 32.11 32.42 31.92 31.96 1,043,100 -0.06(-0.19%)
Jan 24, 2005 32.47 32.92 31.94 32.02 2,182,650 -0.52(-1.60%)
Jan 21, 2005 32.41 33.39 31.95 32.54 4,395,733 +0.56(+1.75%)
Jan 20, 2005 32.49 32.54 31.71 31.98 2,668,657 -0.40(-1.24%)
Jan 19, 2005 32.76 32.92 32.30 32.38 2,210,306 -0.61(-1.85%)
Jan 18, 2005 32.98 33.31 32.86 32.99 1,707,521 -0.01(-0.03%)
Jan 14, 2005 32.84 33.29 32.76 33.00 2,426,947 +1.03(+3.22%)
Jan 13, 2005 31.85 32.29 31.80 31.97 2,032,319 -0.63(-1.93%)
Jan 12, 2005 32.64 32.80 32.07 32.60 1,760,203 -0.15(-0.46%)
Jan 11, 2005 33.03 33.04 32.48 32.75 2,669,617 -0.37(-1.12%)
Jan 10, 2005 32.65 33.52 32.62 33.12 1,793,371 +0.36(+1.10%)
Jan 07, 2005 32.40 32.88 32.34 32.76 1,892,297 +0.35(+1.08%)
Jan 06, 2005 32.52 32.93 32.39 32.41 2,064,919 +0.12(+0.37%)
Jan 05, 2005 32.20 32.54 32.14 32.29 1,449,421 -0.01(-0.03%)
Jan 04, 2005 33.06 33.40 32.17 32.30 1,900,065 -0.80(-2.42%)
Jan 03, 2005 33.22 33.68 33.00 33.10 2,182,214 -0.15(-0.45%)
Dec 31, 2004 32.85 33.46 32.85 33.25 759,000 +0.09(+0.27%)
Dec 30, 2004 32.99 33.42 32.96 33.16 1,076,100 -0.04(-0.12%)
Dec 29, 2004 33.18 33.34 32.82 33.20 907,900 -0.05(-0.15%)
Dec 28, 2004 32.88 33.32 32.87 33.25 1,006,000 +0.33(+1.00%)
Dec 27, 2004 33.01 33.25 32.57 32.92 1,163,100 -0.15(-0.45%)
Dec 23, 2004 33.25 33.33 32.88 33.07 777,400 -0.32(-0.96%)
Dec 22, 2004 33.68 33.98 33.16 33.39 1,441,500 -0.29(-0.86%)
Dec 21, 2004 33.30 33.98 33.30 33.68 1,897,400 +0.33(+0.99%)
Dec 20, 2004 33.10 33.93 33.10 33.35 1,558,100 +0.27(+0.82%)
Dec 17, 2004 33.57 33.57 33.01 33.08 1,894,900 -0.11(-0.33%)
Dec 16, 2004 32.95 33.43 32.87 33.19 2,517,400 +0.24(+0.73%)
Dec 15, 2004 32.32 32.95 32.32 32.95 2,155,700 +0.58(+1.79%)
Dec 14, 2004 31.75 32.52 31.64 32.37 2,136,500 +0.39(+1.22%)
Dec 13, 2004 32.35 32.50 31.85 31.98 1,866,300 -0.32(-0.99%)
Dec 10, 2004 31.93 32.51 31.89 32.30 992,200 -0.03(-0.09%)
Dec 09, 2004 31.85 32.50 31.51 32.33 1,811,300 +0.68(+2.15%)
Dec 08, 2004 32.05 32.08 31.56 31.65 2,179,800 -0.10(-0.31%)
Dec 07, 2004 32.40 32.55 31.64 31.75 1,715,000 -0.58(-1.79%)
Dec 06, 2004 32.58 32.96 32.08 32.33 2,586,900 -1.27(-3.78%)
Dec 03, 2004 33.78 33.88 33.31 33.60 2,142,600 +0.01(+0.03%)
Dec 02, 2004 34.38 34.38 33.54 33.59 1,699,000 -0.68(-1.98%)
Dec 01, 2004 32.95 34.36 32.88 34.27 3,399,400 +1.48(+4.51%)
Nov 30, 2004 33.26 33.77 32.74 32.79 2,955,600 -0.71(-2.12%)
Nov 29, 2004 33.55 33.83 33.31 33.50 1,553,500 +0.04(+0.12%)
Nov 26, 2004 33.40 33.82 33.37 33.46 338,900 -0.07(-0.21%)
Nov 24, 2004 33.32 33.60 33.13 33.53 2,063,500 +0.36(+1.09%)
Nov 23, 2004 33.26 33.39 32.67 33.17 1,321,700 -0.14(-0.42%)
Nov 22, 2004 32.62 33.48 32.55 33.31 2,194,200 +0.66(+2.02%)
Nov 19, 2004 33.17 33.64 32.53 32.65 2,370,200 -0.48(-1.45%)
Nov 18, 2004 32.99 33.18 32.72 33.13 1,231,000 +0.01(+0.03%)
Nov 17, 2004 32.80 33.18 32.75 33.12 2,745,300 +0.37(+1.13%)
Nov 16, 2004 32.80 32.91 32.40 32.75 2,222,100 -0.03(-0.09%)
Nov 15, 2004 32.34 32.78 32.25 32.78 2,368,600 +0.33(+1.02%)
Nov 12, 2004 31.82 32.52 31.68 32.45 2,988,300 +0.54(+1.68%)
Nov 11, 2004 31.35 31.97 31.32 31.91 3,041,700 +0.51(+1.64%)
Nov 10, 2004 30.70 31.55 30.60 31.40 3,777,000 +0.69(+2.25%)
Nov 09, 2004 30.70 30.77 30.01 30.71 6,586,200 +0.69(+2.30%)
Nov 08, 2004 30.19 30.45 29.92 30.02 2,539,400 -0.28(-0.92%)
Nov 05, 2004 30.42 30.48 30.16 30.30 1,583,100 +0.03(+0.10%)
Nov 04, 2004 30.13 30.50 29.75 30.27 3,096,500 +0.02(+0.07%)
Nov 03, 2004 30.92 30.93 29.83 30.25 4,991,500 -0.34(-1.11%)
Nov 02, 2004 31.69 31.96 30.48 30.59 4,950,700 -1.03(-3.26%)
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.