Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 43.62 43.80 43.13 43.42 568,800 -0.10(-0.23%)
Jan 28, 2005 43.76 43.80 43.10 43.52 397,400 -0.19(-0.43%)
Jan 27, 2005 43.74 43.95 43.30 43.71 431,700 -0.23(-0.52%)
Jan 26, 2005 43.75 44.30 43.43 43.94 505,700 +0.34(+0.78%)
Jan 25, 2005 44.13 44.40 42.46 43.60 638,100 -0.28(-0.64%)
Jan 24, 2005 44.79 44.87 43.76 43.88 304,200 -0.87(-1.94%)
Jan 21, 2005 45.00 45.33 44.64 44.75 402,400 -0.20(-0.44%)
Jan 20, 2005 44.90 45.18 44.43 44.95 329,800 +0.05(+0.11%)
Jan 19, 2005 45.32 45.32 44.58 44.90 312,300 -0.42(-0.93%)
Jan 18, 2005 44.04 45.32 43.89 45.32 735,200 +1.28(+2.91%)
Jan 14, 2005 44.10 44.25 43.80 44.04 473,900 +0.04(+0.09%)
Jan 13, 2005 44.30 44.40 43.97 44.00 307,300 -0.34(-0.77%)
Jan 12, 2005 44.57 44.57 43.38 44.34 548,400 -0.29(-0.65%)
Jan 11, 2005 45.00 45.26 43.90 44.63 1,110,200 -1.47(-3.19%)
Jan 10, 2005 45.95 46.34 45.85 46.10 394,300 -0.32(-0.69%)
Jan 07, 2005 46.33 46.75 46.00 46.42 228,400 +0.01(+0.02%)
Jan 06, 2005 46.05 46.65 45.94 46.41 384,700 +0.20(+0.43%)
Jan 05, 2005 45.95 46.40 45.60 46.21 342,800 -0.17(-0.37%)
Jan 04, 2005 46.75 47.22 46.33 46.38 775,600 -0.28(-0.60%)
Jan 03, 2005 44.75 47.25 44.66 46.66 949,200 -0.82(-1.73%)
Dec 31, 2004 47.83 47.92 47.44 47.48 152,700 -0.35(-0.73%)
Dec 30, 2004 48.42 48.43 46.91 47.83 417,500 -0.69(-1.42%)
Dec 29, 2004 48.10 48.54 47.80 48.52 174,700 +0.34(+0.71%)
Dec 28, 2004 47.02 48.31 46.92 48.18 307,400 +1.16(+2.47%)
Dec 27, 2004 47.90 47.90 46.99 47.02 305,900 -0.88(-1.84%)
Dec 23, 2004 47.90 48.16 47.54 47.90 339,800 +0.10(+0.21%)
Dec 22, 2004 47.40 47.87 47.28 47.80 262,900 +0.30(+0.63%)
Dec 21, 2004 47.65 48.15 47.45 47.50 341,800 -0.15(-0.31%)
Dec 20, 2004 47.29 48.07 47.09 47.65 482,900 +0.36(+0.76%)
Dec 17, 2004 45.70 47.50 45.50 47.29 629,600 +1.42(+3.10%)
Dec 16, 2004 46.50 47.49 45.85 45.87 647,900 -0.03(-0.07%)
Dec 15, 2004 46.40 46.70 45.64 45.90 394,800 -0.60(-1.29%)
Dec 14, 2004 45.55 46.50 45.42 46.50 415,300 +0.75(+1.64%)
Dec 13, 2004 44.42 46.00 44.37 45.75 641,600 +1.38(+3.11%)
Dec 10, 2004 44.22 44.45 44.04 44.37 350,900 +0.29(+0.66%)
Dec 09, 2004 43.92 44.21 43.49 44.08 315,200 +0.17(+0.39%)
Dec 08, 2004 43.45 44.00 43.03 43.91 306,400 +0.48(+1.11%)
Dec 07, 2004 44.02 44.70 43.40 43.43 331,700 -0.34(-0.78%)
Dec 06, 2004 43.68 44.01 42.72 43.77 221,500 +0.10(+0.23%)
Dec 03, 2004 44.10 44.35 43.44 43.67 268,200 -0.38(-0.86%)
Dec 02, 2004 43.85 44.11 43.65 44.05 322,200 +0.20(+0.46%)
Dec 01, 2004 42.90 43.98 42.90 43.85 312,800 +0.95(+2.21%)
Nov 30, 2004 43.00 43.14 42.57 42.90 487,500 -0.09(-0.21%)
Nov 29, 2004 42.98 43.04 42.21 42.99 401,200 +0.06(+0.14%)
Nov 26, 2004 43.20 43.24 42.88 42.93 80,800 -0.31(-0.72%)
Nov 24, 2004 43.03 43.36 43.00 43.24 313,300 +0.19(+0.44%)
Nov 23, 2004 42.80 43.12 42.41 43.05 443,700 +0.09(+0.21%)
Nov 22, 2004 43.35 43.36 42.89 42.96 560,800 -0.39(-0.90%)
Nov 19, 2004 43.38 43.44 43.11 43.35 553,500 -0.13(-0.30%)
Nov 18, 2004 43.06 43.55 42.60 43.48 320,200 +0.37(+0.86%)
Nov 17, 2004 42.95 43.49 42.90 43.11 577,500 +0.20(+0.47%)
Nov 16, 2004 43.10 43.14 42.76 42.91 376,700 -0.33(-0.76%)
Nov 15, 2004 42.75 43.57 42.75 43.24 930,300 +0.24(+0.56%)
Nov 12, 2004 42.80 43.38 42.61 43.00 454,000 +0.29(+0.68%)
Nov 11, 2004 42.00 42.73 41.98 42.71 871,400 +0.78(+1.86%)
Nov 10, 2004 41.90 42.02 41.20 41.93 498,500 -0.06(-0.14%)
Nov 09, 2004 42.08 42.30 41.63 41.99 421,400 -0.01(-0.02%)
Nov 08, 2004 41.50 42.00 41.43 42.00 554,100 +0.09(+0.21%)
Nov 05, 2004 42.00 42.06 41.73 41.91 541,200 -0.15(-0.36%)
Nov 04, 2004 41.88 42.10 41.52 42.06 616,600 +0.06(+0.14%)
Nov 03, 2004 41.65 42.00 41.65 42.00 573,700 +0.50(+1.20%)
Nov 02, 2004 41.00 41.60 40.96 41.50 844,800 +0.36(+0.88%)
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.