Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 41.24 42.68 41.07 42.58 2,250,652 +1.75(+4.28%)
Jan 28, 2005 40.57 41.03 39.77 40.83 1,745,757 +0.95(+2.38%)
Jan 27, 2005 40.49 40.58 39.55 39.88 1,253,861 -0.61(-1.51%)
Jan 26, 2005 39.93 40.80 39.35 40.49 1,172,299 +0.60(+1.50%)
Jan 25, 2005 40.10 41.43 39.42 39.90 2,167,849 -0.24(-0.60%)
Jan 24, 2005 41.49 42.04 39.23 40.14 3,016,109 -0.55(-1.36%)
Jan 21, 2005 42.03 42.54 39.86 40.69 3,182,236 -1.46(-3.47%)
Jan 20, 2005 44.18 44.45 41.71 42.15 2,065,153 -2.04(-4.62%)
Jan 19, 2005 44.13 44.82 43.51 44.19 1,432,157 +0.03(+0.07%)
Jan 18, 2005 42.35 44.46 42.35 44.16 1,734,403 +1.66(+3.90%)
Jan 14, 2005 42.42 43.03 42.22 42.50 1,462,674 +0.12(+0.28%)
Jan 13, 2005 42.61 43.05 42.25 42.38 1,266,566 -0.24(-0.56%)
Jan 12, 2005 43.51 43.80 41.32 42.62 1,970,051 -0.71(-1.63%)
Jan 11, 2005 42.93 43.59 42.58 43.33 1,622,738 -0.05(-0.12%)
Jan 10, 2005 43.60 44.10 43.27 43.38 1,406,180 +0.17(+0.39%)
Jan 07, 2005 43.51 44.08 42.99 43.21 2,146,421 -1.49(-3.33%)
Jan 06, 2005 43.43 45.12 42.79 44.70 2,694,565 +1.74(+4.05%)
Jan 05, 2005 42.73 43.51 42.12 42.96 1,505,142 +0.48(+1.13%)
Jan 04, 2005 42.69 43.32 41.85 42.48 1,707,170 -0.09(-0.21%)
Jan 03, 2005 43.42 44.09 42.19 42.57 2,256,816 -0.89(-2.05%)
Dec 31, 2004 43.64 43.99 43.36 43.46 558,787 -0.23(-0.54%)
Dec 30, 2004 44.23 44.62 43.46 43.69 761,884 -0.07(-0.16%)
Dec 29, 2004 44.40 44.55 43.57 43.77 934,186 -0.66(-1.49%)
Dec 28, 2004 43.48 44.58 43.25 44.43 1,546,711 +1.02(+2.35%)
Dec 27, 2004 43.93 43.97 42.81 43.41 1,172,544 -0.38(-0.88%)
Dec 23, 2004 43.92 44.02 43.29 43.79 848,574 -0.25(-0.58%)
Dec 22, 2004 43.51 45.34 43.29 44.05 2,644,268 +0.63(+1.45%)
Dec 21, 2004 44.62 45.03 42.77 43.42 4,537,739 -1.16(-2.61%)
Dec 20, 2004 45.55 47.40 44.29 44.58 6,414,734 -1.13(-2.47%)
Dec 17, 2004 45.45 45.71 44.33 45.71 8,629,403 +0.38(+0.85%)
Dec 16, 2004 44.43 47.25 43.88 45.32 8,901,791 +2.05(+4.74%)
Dec 15, 2004 44.13 45.30 42.93 43.27 7,683,360 +0.05(+0.12%)
Dec 14, 2004 42.50 43.42 42.49 43.22 1,944,745 +0.63(+1.48%)
Dec 13, 2004 41.96 42.77 41.67 42.59 1,981,700 +0.96(+2.31%)
Dec 10, 2004 39.94 42.63 39.68 41.63 3,249,557 +1.75(+4.40%)
Dec 09, 2004 39.61 40.59 39.53 39.88 1,138,207 -0.16(-0.39%)
Dec 08, 2004 40.22 40.46 39.43 40.03 1,440,466 -0.19(-0.47%)
Dec 07, 2004 39.97 40.49 39.69 40.22 1,498,824 +0.27(+0.68%)
Dec 06, 2004 39.24 39.99 38.65 39.95 2,546,800 +0.74(+1.89%)
Dec 03, 2004 37.67 39.48 37.65 39.21 2,032,666 +1.54(+4.09%)
Dec 02, 2004 38.93 38.93 37.64 37.67 942,346 -1.03(-2.67%)
Dec 01, 2004 37.73 38.88 37.45 38.70 1,505,753 +0.97(+2.58%)
Nov 30, 2004 38.30 38.37 37.57 37.73 1,044,126 -0.71(-1.86%)
Nov 29, 2004 38.51 39.04 38.19 38.44 809,617 +0.02(+0.05%)
Nov 26, 2004 38.39 38.77 38.15 38.42 259,915 +0.17(+0.44%)
Nov 24, 2004 38.36 38.74 37.82 38.25 1,154,221 +0.29(+0.75%)
Nov 23, 2004 37.44 38.49 37.05 37.97 1,902,093 +0.61(+1.63%)
Nov 22, 2004 37.83 38.15 36.69 37.36 1,741,648 -0.57(-1.51%)
Nov 19, 2004 39.71 39.77 37.41 37.93 2,435,320 -1.60(-4.06%)
Nov 18, 2004 39.20 39.84 39.20 39.53 1,020,875 +0.08(+0.21%)
Nov 17, 2004 39.15 39.86 39.14 39.45 1,782,606 +0.42(+1.06%)
Nov 16, 2004 39.60 39.63 38.50 39.03 2,012,803 -0.21(-0.55%)
Nov 15, 2004 38.75 39.91 38.56 39.25 1,777,063 +0.53(+1.38%)
Nov 12, 2004 38.97 39.06 37.71 38.71 3,057,700 -0.51(-1.31%)
Nov 11, 2004 40.28 40.54 39.10 39.23 2,374,036 -1.25(-3.08%)
Nov 10, 2004 39.59 40.67 39.59 40.47 2,764,833 +0.90(+2.28%)
Nov 09, 2004 39.49 39.88 38.95 39.57 6,882,058 -2.12(-5.08%)
Nov 08, 2004 40.81 41.76 40.56 41.69 1,772,443 +0.77(+1.87%)
Nov 05, 2004 40.59 41.34 39.04 40.92 2,643,190 +0.49(+1.22%)
Nov 04, 2004 40.19 40.78 39.86 40.43 2,923,123 +0.67(+1.68%)
Nov 03, 2004 39.04 40.13 39.00 39.76 2,035,284 +1.16(+2.99%)
Nov 02, 2004 37.96 38.71 37.88 38.60 1,481,270 +0.88(+2.32%)
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.