Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 35.11 35.51 35.11 35.46 568,389 +0.40(+1.15%)
Jan 28, 2005 35.30 35.32 34.90 35.06 549,387 -0.28(-0.79%)
Jan 27, 2005 35.38 35.42 35.10 35.33 453,124 -0.05(-0.14%)
Jan 26, 2005 35.15 35.44 34.97 35.38 923,788 +0.57(+1.65%)
Jan 25, 2005 34.89 35.31 34.73 34.81 1,037,592 -0.25(-0.71%)
Jan 24, 2005 35.01 35.44 35.01 35.06 1,165,176 +0.05(+0.14%)
Jan 21, 2005 35.01 35.17 34.85 35.01 2,416,906 -0.54(-1.51%)
Jan 20, 2005 35.44 36.65 35.35 35.54 3,273,875 -1.62(-4.36%)
Jan 19, 2005 37.55 37.55 37.11 37.16 531,638 -0.48(-1.27%)
Jan 18, 2005 37.21 37.64 37.04 37.64 596,161 -0.14(-0.38%)
Jan 14, 2005 37.44 37.86 37.44 37.78 801,842 +0.36(+0.97%)
Jan 13, 2005 37.58 37.72 37.29 37.42 1,110,989 -0.16(-0.43%)
Jan 12, 2005 37.42 37.68 37.35 37.58 745,044 +0.17(+0.46%)
Jan 11, 2005 37.21 37.60 37.16 37.41 733,560 +0.30(+0.80%)
Jan 10, 2005 36.76 37.17 36.76 37.11 564,212 +0.51(+1.39%)
Jan 07, 2005 37.02 37.11 36.46 36.61 664,547 +0.33(+0.90%)
Jan 06, 2005 36.25 36.46 36.16 36.28 384,007 -0.07(-0.18%)
Jan 05, 2005 36.44 36.61 36.35 36.35 721,344 -0.05(-0.13%)
Jan 04, 2005 36.92 36.92 36.20 36.40 902,176 -0.68(-1.83%)
Jan 03, 2005 37.32 37.50 37.05 37.08 804,765 -0.24(-0.64%)
Dec 31, 2004 37.55 37.55 37.18 37.32 589,896 +0.39(+1.06%)
Dec 30, 2004 36.73 36.95 36.62 36.92 431,720 +0.10(+0.26%)
Dec 29, 2004 36.64 36.83 36.57 36.83 595,012 -0.15(-0.41%)
Dec 28, 2004 36.78 37.12 36.78 36.98 544,375 +0.20(+0.55%)
Dec 27, 2004 36.49 36.83 36.45 36.78 446,129 +0.43(+1.19%)
Dec 23, 2004 36.30 36.47 36.29 36.35 352,267 +0.10(+0.26%)
Dec 22, 2004 36.10 36.29 36.01 36.25 604,513 -0.19(-0.53%)
Dec 21, 2004 36.18 36.57 36.18 36.44 490,815 +0.23(+0.63%)
Dec 20, 2004 36.28 36.40 36.17 36.21 397,475 +0.16(+0.45%)
Dec 17, 2004 36.03 36.11 35.77 36.05 446,651 -0.13(-0.37%)
Dec 16, 2004 36.38 36.39 36.01 36.19 559,410 -0.10(-0.26%)
Dec 15, 2004 36.38 36.63 36.21 36.28 1,151,812 +0.21(+0.58%)
Dec 14, 2004 35.77 36.33 35.76 36.07 2,330,875 +0.03(+0.08%)
Dec 13, 2004 35.06 36.18 35.06 36.04 2,021,310 +1.46(+4.21%)
Dec 10, 2004 34.24 34.72 34.24 34.59 771,146 -0.33(-0.93%)
Dec 09, 2004 34.91 35.08 34.57 34.91 1,722,603 -0.14(-0.41%)
Dec 08, 2004 34.86 35.29 34.86 35.06 946,549 +0.39(+1.13%)
Dec 07, 2004 34.72 34.90 34.53 34.66 754,859 -0.54(-1.52%)
Dec 06, 2004 35.21 35.33 35.05 35.20 334,936 -0.01(-0.03%)
Dec 03, 2004 35.15 35.29 35.05 35.21 496,557 +0.31(+0.88%)
Dec 02, 2004 35.01 35.03 34.82 34.90 560,558 -0.20(-0.57%)
Dec 01, 2004 34.34 35.10 34.34 35.10 647,111 +0.28(+0.80%)
Nov 30, 2004 35.04 35.04 34.72 34.83 549,700 -0.01(-0.03%)
Nov 29, 2004 35.06 35.25 34.83 34.84 701,507 +0.38(+1.11%)
Nov 26, 2004 34.10 34.61 34.10 34.45 185,739 +0.05(+0.14%)
Nov 24, 2004 34.43 34.61 34.36 34.40 457,509 +0.09(+0.25%)
Nov 23, 2004 34.36 34.48 34.06 34.32 336,084 -0.17(-0.50%)
Nov 22, 2004 34.27 34.54 34.04 34.49 377,742 -0.12(-0.36%)
Nov 19, 2004 34.65 34.94 34.54 34.61 330,968 -0.13(-0.39%)
Nov 18, 2004 34.59 34.87 34.55 34.75 316,978 +0.08(+0.22%)
Nov 17, 2004 34.17 34.95 34.17 34.67 485,072 +0.30(+0.86%)
Nov 16, 2004 34.48 34.49 34.16 34.38 367,302 -0.37(-1.08%)
Nov 15, 2004 34.48 34.78 34.48 34.75 454,272 +0.27(+0.78%)
Nov 12, 2004 34.34 34.57 34.12 34.48 364,691 +0.58(+1.72%)
Nov 11, 2004 33.71 34.15 33.62 33.90 890,900 +0.32(+0.94%)
Nov 10, 2004 33.67 33.67 33.38 33.58 753,815 -0.40(-1.18%)
Nov 09, 2004 33.81 33.98 33.75 33.98 841,307 -0.37(-1.09%)
Nov 08, 2004 34.17 34.52 34.01 34.36 316,456 -0.31(-0.88%)
Nov 05, 2004 34.58 34.93 34.48 34.66 533,412 +0.50(+1.46%)
Nov 04, 2004 33.62 34.22 33.61 34.16 501,568 +0.49(+1.45%)
Nov 03, 2004 33.76 34.05 33.63 33.68 567,762 +0.17(+0.51%)
Nov 02, 2004 33.14 33.62 33.09 33.50 360,828 +0.19(+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.