Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.23 29.51 28.75 29.37 2,956,889 +0.81(+2.84%)
Jan 28, 2005 29.75 29.90 28.23 28.56 3,463,526 -1.10(-3.71%)
Jan 27, 2005 29.74 29.90 28.92 29.66 2,518,973 +0.13(+0.44%)
Jan 26, 2005 29.64 29.89 28.77 29.53 3,665,132 +0.05(+0.17%)
Jan 25, 2005 27.93 29.77 26.83 29.48 11,892,586 +1.90(+6.89%)
Jan 24, 2005 30.03 30.29 26.20 27.58 18,303,464 -3.74(-11.94%)
Jan 21, 2005 31.80 32.31 31.07 31.32 2,928,196 -0.30(-0.95%)
Jan 20, 2005 31.47 32.08 31.11 31.62 3,423,345 +0.00(+0.00%)
Jan 19, 2005 32.38 32.48 31.39 31.62 3,597,809 -0.62(-1.92%)
Jan 18, 2005 30.62 32.78 29.67 32.24 6,224,689 +0.56(+1.77%)
Jan 14, 2005 31.96 32.15 31.01 31.68 3,395,837 -0.10(-0.31%)
Jan 13, 2005 31.76 32.27 31.46 31.78 3,611,565 -0.19(-0.59%)
Jan 12, 2005 32.95 32.97 30.70 31.97 7,604,458 -0.42(-1.30%)
Jan 11, 2005 34.35 34.41 31.76 32.39 6,835,535 -1.85(-5.40%)
Jan 10, 2005 34.60 35.18 33.91 34.24 4,160,192 -0.06(-0.17%)
Jan 07, 2005 35.50 35.56 33.43 34.30 4,267,399 -0.80(-2.28%)
Jan 06, 2005 35.58 35.74 34.99 35.10 2,730,826 -0.17(-0.48%)
Jan 05, 2005 35.00 35.97 34.94 35.27 3,198,424 +0.27(+0.77%)
Jan 04, 2005 37.47 38.04 34.52 35.00 6,875,280 -2.43(-6.49%)
Jan 03, 2005 38.30 38.52 37.16 37.43 3,192,524 -0.52(-1.37%)
Dec 31, 2004 38.07 38.33 37.84 37.95 1,163,800 -0.08(-0.21%)
Dec 30, 2004 38.50 38.50 37.70 38.03 1,864,700 -0.27(-0.70%)
Dec 29, 2004 38.53 38.79 38.05 38.30 2,475,500 -0.27(-0.70%)
Dec 28, 2004 37.48 38.59 37.20 38.57 2,116,900 +1.10(+2.94%)
Dec 27, 2004 38.14 38.14 37.30 37.47 2,664,000 -0.05(-0.13%)
Dec 23, 2004 38.62 38.98 37.41 37.52 2,786,500 -0.62(-1.63%)
Dec 22, 2004 38.45 38.95 37.64 38.14 4,785,400 -0.07(-0.18%)
Dec 21, 2004 36.44 38.28 36.00 38.21 4,776,900 +2.20(+6.12%)
Dec 20, 2004 35.89 36.24 35.62 36.01 3,708,900 -0.02(-0.06%)
Dec 17, 2004 34.60 36.02 34.40 36.02 5,775,200 +1.30(+3.74%)
Dec 16, 2004 35.00 35.10 34.36 34.73 1,251,000 -0.08(-0.23%)
Dec 15, 2004 34.54 35.02 34.44 34.80 2,293,200 +0.34(+0.97%)
Dec 14, 2004 34.48 34.72 33.83 34.47 1,296,100 +0.00(+0.00%)
Dec 13, 2004 33.40 34.47 33.26 34.47 1,858,600 +1.31(+3.97%)
Dec 10, 2004 32.81 33.23 32.78 33.16 1,272,200 +0.53(+1.62%)
Dec 09, 2004 32.13 32.65 32.02 32.62 1,380,100 +0.00(+0.00%)
Dec 08, 2004 32.79 33.22 32.32 32.62 1,882,600 -0.47(-1.41%)
Dec 07, 2004 33.62 33.75 33.03 33.09 1,661,500 -0.50(-1.49%)
Dec 06, 2004 33.59 33.69 33.25 33.59 1,138,400 +0.19(+0.55%)
Dec 03, 2004 33.48 33.60 33.12 33.41 1,732,300 +0.35(+1.06%)
Dec 02, 2004 33.30 33.30 32.90 33.05 1,583,200 -0.14(-0.42%)
Dec 01, 2004 32.95 33.23 32.77 33.20 1,155,100 +0.49(+1.50%)
Nov 30, 2004 32.99 33.31 32.31 32.70 1,843,800 -0.17(-0.52%)
Nov 29, 2004 31.98 33.02 31.75 32.88 1,583,400 +0.38(+1.15%)
Nov 26, 2004 32.42 32.66 32.38 32.50 283,800 +0.16(+0.48%)
Nov 24, 2004 32.48 32.50 32.18 32.34 911,400 -0.04(-0.11%)
Nov 23, 2004 31.70 32.45 31.52 32.38 1,903,100 +0.28(+0.86%)
Nov 22, 2004 31.95 32.24 31.52 32.10 2,141,300 +0.25(+0.80%)
Nov 19, 2004 32.42 33.23 31.84 31.85 6,050,400 +1.53(+5.03%)
Nov 18, 2004 30.32 30.45 29.57 30.32 2,374,800 +0.16(+0.55%)
Nov 17, 2004 30.29 30.50 30.04 30.16 1,042,800 +0.14(+0.45%)
Nov 16, 2004 30.02 30.10 29.67 30.02 1,021,100 -0.15(-0.48%)
Nov 15, 2004 30.36 30.75 30.07 30.17 1,642,800 -0.10(-0.35%)
Nov 12, 2004 29.61 30.43 29.23 30.27 1,870,800 +0.76(+2.57%)
Nov 11, 2004 28.70 29.70 28.53 29.52 1,526,300 +1.14(+4.00%)
Nov 10, 2004 28.59 28.68 28.16 28.38 1,135,100 -0.11(-0.39%)
Nov 09, 2004 28.80 28.83 28.05 28.49 1,473,400 -0.23(-0.80%)
Nov 08, 2004 28.85 29.13 28.57 28.72 1,444,800 -0.11(-0.36%)
Nov 05, 2004 29.04 29.11 28.23 28.82 2,099,900 +0.00(+0.02%)
Nov 04, 2004 27.85 28.92 27.62 28.82 2,269,600 +1.16(+4.17%)
Nov 03, 2004 27.81 28.21 27.48 27.66 3,327,200 +0.57(+2.12%)
Nov 02, 2004 26.88 27.27 26.75 27.09 2,015,900 +0.25(+0.91%)
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.