Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 43.32 43.71 42.78 43.71 169,467 +0.75(+1.75%)
Jan 28, 2005 42.91 43.09 42.05 42.96 135,744 +0.48(+1.13%)
Jan 27, 2005 42.16 42.91 41.73 42.48 142,710 +0.48(+1.14%)
Jan 26, 2005 42.32 42.32 41.51 42.00 130,316 +0.10(+0.24%)
Jan 25, 2005 42.01 42.69 41.61 41.90 149,972 +0.06(+0.14%)
Jan 24, 2005 44.18 44.33 41.77 41.84 229,498 -1.96(-4.47%)
Jan 21, 2005 42.76 44.18 42.51 43.80 255,532 +0.78(+1.81%)
Jan 20, 2005 43.18 43.52 42.81 43.02 85,235 -0.51(-1.17%)
Jan 19, 2005 43.87 43.87 42.90 43.53 195,994 -0.16(-0.37%)
Jan 18, 2005 43.00 43.90 42.08 43.69 378,458 +1.07(+2.51%)
Jan 14, 2005 42.19 43.02 41.83 42.62 210,585 +0.93(+2.23%)
Jan 13, 2005 41.43 42.15 41.07 41.69 198,578 -0.02(-0.05%)
Jan 12, 2005 42.27 42.29 41.15 41.71 307,942 +0.16(+0.39%)
Jan 11, 2005 42.08 42.27 41.50 41.55 254,920 -0.43(-1.02%)
Jan 10, 2005 40.51 42.62 40.18 41.98 353,563 +2.21(+5.56%)
Jan 07, 2005 40.33 40.80 39.75 39.77 152,864 -0.57(-1.41%)
Jan 06, 2005 40.62 40.76 40.08 40.34 173,806 +0.05(+0.12%)
Jan 05, 2005 41.49 42.17 40.03 40.29 354,116 -1.37(-3.29%)
Jan 04, 2005 41.41 42.05 41.39 41.66 251,747 +0.21(+0.51%)
Jan 03, 2005 43.84 43.84 41.27 41.45 389,684 -1.83(-4.23%)
Dec 31, 2004 42.81 43.87 42.81 43.28 156,400 +0.46(+1.07%)
Dec 30, 2004 42.82 43.25 42.69 42.82 125,300 +0.22(+0.52%)
Dec 29, 2004 43.85 43.85 42.60 42.60 221,900 -0.95(-2.18%)
Dec 28, 2004 42.17 43.81 42.17 43.55 181,600 +1.29(+3.05%)
Dec 27, 2004 43.00 43.15 42.23 42.26 114,500 -0.32(-0.75%)
Dec 23, 2004 42.44 42.68 42.03 42.58 162,800 +0.56(+1.33%)
Dec 22, 2004 41.95 42.44 41.58 42.02 124,600 +0.08(+0.18%)
Dec 21, 2004 41.74 42.00 41.09 41.95 176,600 +0.56(+1.37%)
Dec 20, 2004 41.50 41.67 40.95 41.38 160,700 +0.13(+0.32%)
Dec 17, 2004 41.15 41.47 40.71 41.25 177,500 -0.03(-0.07%)
Dec 16, 2004 41.96 41.96 40.70 41.28 281,600 -0.49(-1.17%)
Dec 15, 2004 39.66 41.95 39.51 41.77 375,000 +2.14(+5.40%)
Dec 14, 2004 39.22 39.82 39.14 39.63 194,800 +0.40(+1.02%)
Dec 13, 2004 39.41 39.94 38.80 39.23 329,300 +0.17(+0.44%)
Dec 10, 2004 38.85 39.55 38.68 39.06 209,500 +0.00(+0.00%)
Dec 09, 2004 39.49 39.90 38.50 39.06 290,100 -0.44(-1.11%)
Dec 08, 2004 38.63 39.61 38.37 39.50 309,900 +0.87(+2.25%)
Dec 07, 2004 38.60 39.60 37.55 38.63 450,800 +0.24(+0.63%)
Dec 06, 2004 38.94 38.94 37.50 38.39 334,500 -0.55(-1.41%)
Dec 03, 2004 38.54 38.94 38.30 38.94 277,100 +0.54(+1.41%)
Dec 02, 2004 38.10 38.50 37.51 38.40 292,300 +0.56(+1.48%)
Dec 01, 2004 37.50 38.26 37.00 37.84 236,500 +0.59(+1.58%)
Nov 30, 2004 36.51 37.84 36.51 37.25 408,900 +0.40(+1.09%)
Nov 29, 2004 36.80 37.27 36.00 36.85 252,800 +0.22(+0.60%)
Nov 26, 2004 36.02 36.68 36.02 36.63 42,600 +0.27(+0.74%)
Nov 24, 2004 36.69 36.69 36.07 36.36 143,600 +0.20(+0.55%)
Nov 23, 2004 36.84 36.85 36.05 36.16 249,900 -0.54(-1.47%)
Nov 22, 2004 35.89 36.87 35.65 36.70 241,700 +0.84(+2.34%)
Nov 19, 2004 34.48 36.10 34.25 35.86 727,000 -0.42(-1.16%)
Nov 18, 2004 35.95 37.27 35.60 36.28 410,300 +0.46(+1.28%)
Nov 17, 2004 36.41 36.42 35.26 35.82 230,200 +0.02(+0.06%)
Nov 16, 2004 36.65 36.65 35.70 35.80 150,000 -0.62(-1.69%)
Nov 15, 2004 36.59 36.80 35.96 36.41 253,900 +0.12(+0.32%)
Nov 12, 2004 36.39 36.49 35.96 36.30 175,800 +0.19(+0.53%)
Nov 11, 2004 35.08 36.20 34.60 36.11 297,800 +1.03(+2.94%)
Nov 10, 2004 34.46 35.44 34.05 35.08 310,000 +0.28(+0.80%)
Nov 09, 2004 34.25 34.89 33.56 34.80 283,000 +0.85(+2.50%)
Nov 08, 2004 32.70 34.85 32.20 33.95 410,200 +1.55(+4.78%)
Nov 05, 2004 33.19 33.43 32.35 32.40 200,300 -0.46(-1.40%)
Nov 04, 2004 33.43 33.43 32.51 32.86 288,100 -0.46(-1.38%)
Nov 03, 2004 33.47 33.50 33.00 33.32 143,700 +0.30(+0.91%)
Nov 02, 2004 32.01 33.12 32.01 33.02 196,600 +0.85(+2.64%)
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.