Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 38.36 39.11 38.23 38.84 682,219 +0.48(+1.26%)
Jan 28, 2005 38.73 38.73 38.14 38.35 687,282 -0.28(-0.72%)
Jan 27, 2005 38.36 38.87 38.29 38.63 685,777 +0.34(+0.90%)
Jan 26, 2005 38.46 38.46 38.18 38.29 445,734 -0.23(-0.59%)
Jan 25, 2005 38.49 38.75 38.42 38.52 429,586 +0.02(+0.06%)
Jan 24, 2005 38.56 38.84 38.36 38.49 564,387 -0.07(-0.17%)
Jan 21, 2005 39.24 39.24 38.49 38.56 555,628 -0.77(-1.97%)
Jan 20, 2005 39.74 39.77 39.25 39.33 571,914 -0.40(-1.01%)
Jan 19, 2005 39.76 40.04 39.65 39.74 455,725 -0.17(-0.42%)
Jan 18, 2005 39.17 39.90 38.98 39.90 702,747 +0.77(+1.98%)
Jan 14, 2005 38.87 39.20 38.87 39.13 651,153 +0.37(+0.96%)
Jan 13, 2005 39.29 39.29 38.72 38.76 636,509 -0.68(-1.72%)
Jan 12, 2005 39.24 39.55 39.02 39.44 630,488 +0.13(+0.33%)
Jan 11, 2005 39.39 39.52 39.10 39.30 613,928 -0.17(-0.43%)
Jan 10, 2005 38.73 39.58 38.67 39.47 745,582 +0.46(+1.18%)
Jan 07, 2005 39.02 39.13 38.61 39.01 777,333 +0.04(+0.11%)
Jan 06, 2005 38.84 39.06 38.68 38.97 921,167 +0.05(+0.13%)
Jan 05, 2005 39.61 39.61 38.92 38.92 582,726 -0.53(-1.35%)
Jan 04, 2005 39.97 40.11 39.36 39.45 528,531 -0.34(-0.84%)
Jan 03, 2005 40.31 40.44 39.47 39.79 820,168 -0.68(-1.68%)
Dec 31, 2004 40.20 40.63 40.07 40.47 365,948 +0.16(+0.40%)
Dec 30, 2004 40.05 40.40 39.95 40.31 392,224 +0.12(+0.29%)
Dec 29, 2004 39.76 40.22 39.55 40.19 545,638 +0.42(+1.07%)
Dec 28, 2004 39.37 39.89 39.28 39.76 353,084 +0.32(+0.82%)
Dec 27, 2004 39.47 39.52 39.25 39.44 529,216 -0.02(-0.06%)
Dec 23, 2004 39.59 39.59 39.27 39.47 465,168 +0.00(+0.00%)
Dec 22, 2004 39.68 39.71 39.39 39.47 378,813 -0.14(-0.35%)
Dec 21, 2004 39.31 39.70 39.31 39.60 537,290 +0.44(+1.12%)
Dec 20, 2004 39.28 39.28 38.81 39.17 484,327 -0.24(-0.61%)
Dec 17, 2004 39.03 39.45 39.03 39.41 888,048 +0.10(+0.26%)
Dec 16, 2004 39.20 39.49 38.98 39.30 836,454 +0.10(+0.26%)
Dec 15, 2004 39.09 39.30 38.95 39.20 529,626 +0.11(+0.28%)
Dec 14, 2004 38.95 39.20 38.68 39.09 879,837 +0.23(+0.58%)
Dec 13, 2004 39.03 39.09 38.49 38.87 880,247 -0.19(-0.49%)
Dec 10, 2004 39.87 39.87 38.65 39.06 659,227 -0.11(-0.28%)
Dec 09, 2004 39.09 39.35 39.02 39.17 873,131 -0.04(-0.09%)
Dec 08, 2004 39.06 39.24 38.84 39.20 1,199,392 -0.22(-0.56%)
Dec 07, 2004 39.38 39.52 39.19 39.42 1,235,932 +0.34(+0.88%)
Dec 06, 2004 39.43 39.46 38.99 39.08 702,747 -0.50(-1.26%)
Dec 03, 2004 39.57 39.64 39.40 39.57 430,133 +0.10(+0.26%)
Dec 02, 2004 39.79 39.79 39.38 39.47 605,717 -0.35(-0.88%)
Dec 01, 2004 39.45 39.97 39.45 39.82 1,215,951 +0.37(+0.94%)
Nov 30, 2004 39.60 39.64 39.31 39.45 1,136,302 -0.15(-0.39%)
Nov 29, 2004 39.60 39.82 39.53 39.60 736,276 +0.07(+0.18%)
Nov 26, 2004 39.53 39.60 39.48 39.53 313,533 +0.00(+0.00%)
Nov 24, 2004 39.47 39.57 39.39 39.53 703,021 +0.11(+0.28%)
Nov 23, 2004 39.40 39.60 39.17 39.42 681,398 +0.02(+0.06%)
Nov 22, 2004 39.33 39.47 39.02 39.40 647,321 +0.11(+0.28%)
Nov 19, 2004 39.71 39.75 39.29 39.29 520,867 -0.42(-1.07%)
Nov 18, 2004 39.90 40.04 39.70 39.71 506,361 -0.24(-0.60%)
Nov 17, 2004 40.08 40.36 39.95 39.95 748,183 +0.06(+0.15%)
Nov 16, 2004 39.82 40.04 39.77 39.90 920,893 +0.15(+0.37%)
Nov 15, 2004 39.82 39.95 39.72 39.75 705,895 -0.07(-0.18%)
Nov 12, 2004 39.71 39.93 39.63 39.82 1,127,269 +0.18(+0.46%)
Nov 11, 2004 39.74 39.85 39.44 39.64 739,835 -0.09(-0.24%)
Nov 10, 2004 39.90 40.07 39.64 39.74 932,115 -0.09(-0.22%)
Nov 09, 2004 39.97 40.14 39.72 39.82 479,948 -0.29(-0.73%)
Nov 08, 2004 40.19 40.30 40.06 40.12 762,005 -0.14(-0.35%)
Nov 05, 2004 40.32 40.35 40.11 40.25 916,103 -0.10(-0.25%)
Nov 04, 2004 39.86 40.40 39.74 40.36 1,044,746 +0.50(+1.25%)
Nov 03, 2004 39.79 39.86 39.59 39.86 432,186 +0.26(+0.65%)
Nov 02, 2004 39.75 40.03 39.53 39.60 469,410 -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.