Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 37.05 37.35 36.86 37.33 75,000 +0.50(+1.36%)
Jan 28, 2005 37.20 37.20 36.76 36.83 51,900 +0.05(+0.14%)
Jan 27, 2005 36.65 36.80 36.56 36.78 73,400 +0.13(+0.35%)
Jan 26, 2005 36.37 36.65 36.28 36.65 101,100 +0.86(+2.40%)
Jan 25, 2005 35.55 35.80 35.55 35.79 58,600 +1.01(+2.90%)
Jan 24, 2005 35.10 35.25 34.78 34.78 63,400 -0.57(-1.61%)
Jan 21, 2005 35.25 35.64 35.20 35.35 102,500 -0.70(-1.94%)
Jan 20, 2005 36.60 36.60 36.00 36.05 85,900 -0.35(-0.96%)
Jan 19, 2005 36.79 36.79 36.33 36.40 136,100 -0.47(-1.27%)
Jan 18, 2005 36.50 36.93 36.42 36.87 190,100 +1.39(+3.92%)
Jan 14, 2005 35.00 35.48 34.97 35.48 128,800 +0.49(+1.40%)
Jan 13, 2005 35.25 35.57 34.99 34.99 284,200 -0.10(-0.28%)
Jan 12, 2005 35.10 35.18 34.81 35.09 164,700 +0.79(+2.30%)
Jan 11, 2005 34.69 34.76 34.23 34.30 124,800 -0.55(-1.58%)
Jan 10, 2005 34.82 35.04 34.70 34.85 176,900 +0.59(+1.72%)
Jan 07, 2005 34.25 34.40 34.05 34.26 140,800 -0.44(-1.27%)
Jan 06, 2005 34.60 34.90 34.56 34.70 142,900 -0.36(-1.03%)
Jan 05, 2005 35.20 36.00 34.75 35.06 183,400 -0.94(-2.61%)
Jan 04, 2005 36.51 36.51 35.99 36.00 107,100 -0.82(-2.23%)
Jan 03, 2005 37.45 37.64 36.81 36.82 129,600 +0.02(+0.05%)
Dec 31, 2004 36.89 37.11 36.74 36.80 26,100 +0.06(+0.16%)
Dec 30, 2004 36.95 36.95 36.62 36.74 73,300 -0.85(-2.26%)
Dec 29, 2004 37.80 37.89 37.56 37.59 42,500 -0.64(-1.67%)
Dec 28, 2004 38.00 38.33 38.00 38.23 50,400 +0.38(+1.00%)
Dec 27, 2004 37.78 38.03 37.67 37.85 85,600 +0.08(+0.21%)
Dec 23, 2004 37.65 37.84 37.65 37.77 34,600 +0.12(+0.32%)
Dec 22, 2004 37.52 37.66 37.20 37.65 83,300 -0.02(-0.05%)
Dec 21, 2004 37.65 37.67 37.26 37.67 75,800 +0.22(+0.59%)
Dec 20, 2004 37.40 37.50 37.30 37.45 60,100 +0.85(+2.32%)
Dec 17, 2004 36.71 36.80 36.60 36.60 36,800 -0.11(-0.30%)
Dec 16, 2004 36.80 37.03 36.68 36.71 67,900 -0.43(-1.16%)
Dec 15, 2004 36.95 37.24 36.76 37.14 161,300 +1.58(+4.44%)
Dec 14, 2004 35.65 35.85 35.50 35.56 96,100 -0.54(-1.50%)
Dec 13, 2004 35.85 36.19 35.81 36.10 127,100 +0.65(+1.83%)
Dec 10, 2004 35.70 35.70 35.45 35.45 59,700 -0.17(-0.48%)
Dec 09, 2004 35.74 35.74 35.18 35.62 119,500 -0.32(-0.89%)
Dec 08, 2004 36.05 36.05 35.84 35.94 112,800 -0.84(-2.28%)
Dec 07, 2004 37.40 37.43 36.78 36.78 181,600 -1.39(-3.64%)
Dec 06, 2004 38.02 38.20 37.91 38.17 64,900 +0.52(+1.38%)
Dec 03, 2004 38.00 38.05 37.63 37.65 128,000 -0.74(-1.93%)
Dec 02, 2004 38.30 38.49 38.25 38.39 253,700 +0.94(+2.51%)
Dec 01, 2004 37.20 37.45 37.18 37.45 227,500 +0.62(+1.68%)
Nov 30, 2004 37.10 37.13 36.83 36.83 178,000 -0.46(-1.23%)
Nov 29, 2004 37.30 37.40 37.06 37.29 167,500 +0.00(+0.00%)
Nov 26, 2004 37.05 37.40 37.05 37.29 139,800 +0.28(+0.76%)
Nov 24, 2004 36.70 37.05 36.61 37.01 315,800 +1.10(+3.06%)
Nov 23, 2004 35.65 35.99 35.60 35.91 151,700 +0.71(+2.02%)
Nov 22, 2004 35.00 35.32 34.90 35.20 230,600 +0.14(+0.40%)
Nov 19, 2004 35.40 35.55 35.00 35.06 132,900 -0.54(-1.52%)
Nov 18, 2004 35.90 35.90 35.60 35.60 293,800 -0.26(-0.73%)
Nov 17, 2004 35.85 36.13 35.85 35.86 306,200 +0.77(+2.19%)
Nov 16, 2004 35.54 35.54 35.06 35.09 291,100 -1.38(-3.78%)
Nov 15, 2004 36.34 36.50 36.10 36.47 175,100 +0.09(+0.25%)
Nov 12, 2004 35.88 36.41 35.78 36.38 167,200 +0.82(+2.31%)
Nov 11, 2004 35.29 35.65 35.19 35.56 85,000 +0.27(+0.77%)
Nov 10, 2004 35.07 35.36 35.04 35.29 135,100 +0.76(+2.20%)
Nov 09, 2004 34.45 34.65 34.40 34.53 176,600 +0.86(+2.55%)
Nov 08, 2004 33.75 33.75 33.28 33.67 140,100 +0.11(+0.33%)
Nov 05, 2004 33.35 33.64 33.30 33.56 151,500 +0.90(+2.76%)
Nov 04, 2004 32.20 32.66 32.20 32.66 320,300 +0.48(+1.49%)
Nov 03, 2004 32.00 32.18 31.88 32.18 269,900 +0.48(+1.51%)
Nov 02, 2004 31.63 31.96 31.56 31.70 68,200 +0.17(+0.54%)
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.