Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 37.68 38.41 37.55 38.15 694,574 +0.47(+1.26%)
Jan 28, 2005 38.04 38.04 37.46 37.67 699,730 -0.27(-0.72%)
Jan 27, 2005 37.68 38.18 37.61 37.95 698,197 +0.34(+0.90%)
Jan 26, 2005 37.77 37.77 37.50 37.61 453,807 -0.22(-0.59%)
Jan 25, 2005 37.80 38.06 37.74 37.83 437,366 +0.02(+0.06%)
Jan 24, 2005 37.87 38.15 37.68 37.81 574,609 -0.06(-0.17%)
Jan 21, 2005 38.54 38.54 37.80 37.87 565,691 -0.76(-1.97%)
Jan 20, 2005 39.03 39.06 38.56 38.63 582,272 -0.39(-1.01%)
Jan 19, 2005 39.05 39.32 38.94 39.03 463,978 -0.17(-0.42%)
Jan 18, 2005 38.47 39.19 38.29 39.19 715,474 +0.76(+1.98%)
Jan 14, 2005 38.17 38.50 38.17 38.43 662,946 +0.37(+0.96%)
Jan 13, 2005 38.59 38.59 38.03 38.07 648,037 -0.67(-1.72%)
Jan 12, 2005 38.54 38.85 38.33 38.73 641,906 +0.13(+0.33%)
Jan 11, 2005 38.69 38.81 38.40 38.61 625,047 -0.16(-0.43%)
Jan 10, 2005 38.04 38.88 37.98 38.77 759,086 +0.45(+1.18%)
Jan 07, 2005 38.33 38.43 37.92 38.32 791,411 +0.04(+0.11%)
Jan 06, 2005 38.15 38.37 37.99 38.28 937,850 +0.05(+0.13%)
Jan 05, 2005 38.91 38.91 38.23 38.23 593,279 -0.52(-1.35%)
Jan 04, 2005 39.26 39.39 38.66 38.75 538,103 -0.33(-0.84%)
Jan 03, 2005 39.60 39.73 38.77 39.08 835,022 -0.67(-1.68%)
Dec 31, 2004 39.48 39.91 39.36 39.75 372,576 +0.16(+0.40%)
Dec 30, 2004 39.34 39.68 39.24 39.59 399,328 +0.11(+0.29%)
Dec 29, 2004 39.06 39.50 38.85 39.47 555,520 +0.42(+1.07%)
Dec 28, 2004 38.67 39.18 38.58 39.06 359,479 +0.32(+0.82%)
Dec 27, 2004 38.76 38.81 38.56 38.74 538,800 -0.02(-0.06%)
Dec 23, 2004 38.89 38.89 38.57 38.76 473,592 +0.00(+0.00%)
Dec 22, 2004 38.97 39.01 38.69 38.76 385,673 -0.14(-0.35%)
Dec 21, 2004 38.61 38.99 38.61 38.90 547,021 +0.43(+1.12%)
Dec 20, 2004 38.58 38.58 38.12 38.47 493,099 -0.24(-0.61%)
Dec 17, 2004 38.33 38.75 38.33 38.71 904,131 +0.10(+0.26%)
Dec 16, 2004 38.50 38.79 38.29 38.61 851,603 +0.10(+0.26%)
Dec 15, 2004 38.40 38.61 38.25 38.50 539,218 +0.11(+0.28%)
Dec 14, 2004 38.25 38.50 38.00 38.40 895,771 +0.22(+0.58%)
Dec 13, 2004 38.33 38.40 37.81 38.17 896,189 -0.19(-0.49%)
Dec 10, 2004 39.16 39.16 37.97 38.36 671,166 -0.11(-0.28%)
Dec 09, 2004 38.40 38.65 38.33 38.47 888,944 -0.04(-0.09%)
Dec 08, 2004 38.36 38.54 38.15 38.50 1,221,114 -0.22(-0.56%)
Dec 07, 2004 38.68 38.82 38.49 38.72 1,258,316 +0.34(+0.88%)
Dec 06, 2004 38.73 38.76 38.30 38.38 715,474 -0.49(-1.26%)
Dec 03, 2004 38.86 38.94 38.70 38.87 437,923 +0.10(+0.26%)
Dec 02, 2004 39.08 39.08 38.68 38.77 616,687 -0.34(-0.88%)
Dec 01, 2004 38.75 39.26 38.75 39.11 1,237,973 +0.37(+0.94%)
Nov 30, 2004 38.90 38.94 38.61 38.75 1,156,881 -0.15(-0.39%)
Nov 29, 2004 38.90 39.11 38.83 38.90 749,611 +0.07(+0.18%)
Nov 26, 2004 38.83 38.90 38.78 38.83 319,211 +0.00(+0.00%)
Nov 24, 2004 38.77 38.87 38.69 38.83 715,753 +0.11(+0.28%)
Nov 23, 2004 38.70 38.89 38.47 38.72 693,738 +0.02(+0.06%)
Nov 22, 2004 38.63 38.77 38.33 38.70 659,044 +0.11(+0.28%)
Nov 19, 2004 39.01 39.04 38.59 38.59 530,301 -0.42(-1.07%)
Nov 18, 2004 39.19 39.33 38.99 39.01 515,531 -0.24(-0.60%)
Nov 17, 2004 39.37 39.64 39.24 39.24 761,733 +0.06(+0.15%)
Nov 16, 2004 39.11 39.33 39.06 39.19 937,571 +0.14(+0.37%)
Nov 15, 2004 39.11 39.24 39.01 39.04 718,679 -0.07(-0.18%)
Nov 12, 2004 39.01 39.22 38.93 39.11 1,147,685 +0.18(+0.46%)
Nov 11, 2004 39.03 39.14 38.74 38.94 753,234 -0.09(-0.24%)
Nov 10, 2004 39.19 39.36 38.94 39.03 948,996 -0.09(-0.22%)
Nov 09, 2004 39.26 39.43 39.01 39.11 488,640 -0.29(-0.73%)
Nov 08, 2004 39.47 39.58 39.35 39.40 775,805 -0.14(-0.34%)
Nov 05, 2004 39.60 39.63 39.39 39.54 932,694 -0.10(-0.25%)
Nov 04, 2004 39.15 39.68 39.04 39.64 1,063,667 +0.49(+1.25%)
Nov 03, 2004 39.08 39.15 38.89 39.15 440,013 +0.25(+0.65%)
Nov 02, 2004 39.04 39.32 38.83 38.90 477,912 -0.20(-0.51%)
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.