Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 31.12 32.85 31.06 32.80 1,470,500 +1.87(+6.05%)
Jan 28, 2005 30.85 30.97 29.75 30.93 884,800 +0.69(+2.28%)
Jan 27, 2005 30.00 31.65 29.80 30.24 1,079,200 +0.36(+1.20%)
Jan 26, 2005 29.23 29.88 28.80 29.88 669,400 +0.88(+3.03%)
Jan 25, 2005 29.16 29.16 28.61 29.00 365,100 +0.45(+1.58%)
Jan 24, 2005 28.99 29.28 28.45 28.55 503,800 -0.28(-0.97%)
Jan 21, 2005 28.50 28.88 28.17 28.83 733,600 +0.68(+2.42%)
Jan 20, 2005 28.55 28.55 27.65 28.15 865,400 -0.16(-0.57%)
Jan 19, 2005 28.92 28.92 27.75 28.31 974,700 -0.61(-2.11%)
Jan 18, 2005 28.48 29.00 28.15 28.92 494,800 +0.79(+2.81%)
Jan 14, 2005 28.35 28.38 28.00 28.13 592,600 +0.22(+0.79%)
Jan 13, 2005 28.15 28.50 27.75 27.91 573,900 +0.16(+0.58%)
Jan 12, 2005 27.49 27.81 25.81 27.75 1,556,300 +0.50(+1.83%)
Jan 11, 2005 29.00 29.00 27.15 27.25 1,397,100 -1.74(-6.00%)
Jan 10, 2005 29.00 29.30 28.62 28.99 668,000 +0.24(+0.83%)
Jan 07, 2005 29.50 29.55 28.56 28.75 606,800 -0.39(-1.34%)
Jan 06, 2005 28.10 29.30 28.01 29.14 1,390,700 +1.23(+4.41%)
Jan 05, 2005 28.77 28.78 27.51 27.91 855,800 -0.86(-2.99%)
Jan 04, 2005 28.70 29.20 28.50 28.77 905,500 +0.07(+0.24%)
Jan 03, 2005 29.50 29.60 28.35 28.70 1,295,000 -0.32(-1.10%)
Dec 31, 2004 29.43 29.77 29.01 29.02 895,000 -0.39(-1.33%)
Dec 30, 2004 29.10 29.45 28.70 29.41 1,419,900 +0.44(+1.52%)
Dec 29, 2004 29.55 30.11 28.35 28.97 2,890,100 -1.97(-6.37%)
Dec 28, 2004 30.19 31.48 30.06 30.94 2,450,400 +1.01(+3.37%)
Dec 27, 2004 29.50 29.97 29.00 29.93 2,000,900 +1.43(+5.02%)
Dec 23, 2004 28.75 28.80 28.11 28.50 1,221,200 +0.86(+3.11%)
Dec 22, 2004 27.24 28.20 26.80 27.64 1,948,200 +0.40(+1.47%)
Dec 21, 2004 25.20 27.76 24.50 27.24 3,516,300 +1.54(+5.99%)
Dec 20, 2004 26.50 27.30 25.26 25.70 4,547,700 -1.90(-6.88%)
Dec 17, 2004 28.75 29.50 27.15 27.60 3,912,000 -2.10(-7.07%)
Dec 16, 2004 31.25 33.50 28.51 29.70 8,388,800 -0.35(-1.16%)
Dec 15, 2004 27.94 30.16 27.59 30.05 2,639,000 +2.81(+10.32%)
Dec 14, 2004 26.80 28.50 26.66 27.24 2,099,400 +0.65(+2.44%)
Dec 13, 2004 26.85 26.95 26.27 26.59 1,221,500 +0.49(+1.88%)
Dec 10, 2004 26.00 26.72 25.90 26.10 1,753,200 +0.19(+0.73%)
Dec 09, 2004 25.20 26.90 25.14 25.91 3,614,700 +1.48(+6.06%)
Dec 08, 2004 23.00 24.95 22.92 24.43 2,616,800 +1.55(+6.77%)
Dec 07, 2004 23.25 23.50 22.60 22.88 695,400 -0.26(-1.12%)
Dec 06, 2004 23.59 23.75 22.91 23.14 620,400 +0.01(+0.04%)
Dec 03, 2004 23.00 23.24 22.75 23.13 489,500 +0.41(+1.80%)
Dec 02, 2004 22.51 23.25 22.35 22.72 1,070,900 +0.41(+1.84%)
Dec 01, 2004 24.00 24.20 22.25 22.31 1,613,800 -1.31(-5.55%)
Nov 30, 2004 23.62 24.75 23.36 23.62 2,068,300 +0.31(+1.33%)
Nov 29, 2004 25.51 25.51 22.61 23.31 3,176,200 -1.32(-5.36%)
Nov 26, 2004 21.79 25.00 21.66 24.63 2,103,300 +2.89(+13.29%)
Nov 24, 2004 20.65 22.32 20.50 21.74 2,335,700 +1.61(+8.00%)
Nov 23, 2004 19.60 20.25 19.50 20.13 944,300 +0.83(+4.30%)
Nov 22, 2004 19.00 19.30 18.66 19.30 725,000 +0.52(+2.77%)
Nov 19, 2004 18.10 18.95 18.02 18.78 949,900 +0.78(+4.33%)
Nov 18, 2004 19.00 19.30 18.00 18.00 2,460,200 -0.49(-2.65%)
Nov 17, 2004 20.00 20.94 18.28 18.49 6,736,900 +1.09(+6.26%)
Nov 16, 2004 17.50 17.65 17.30 17.40 352,400 -0.40(-2.25%)
Nov 15, 2004 18.00 18.05 17.75 17.80 296,500 -0.20(-1.11%)
Nov 12, 2004 19.00 19.22 17.75 18.00 732,800 -0.62(-3.33%)
Nov 11, 2004 18.59 18.85 18.32 18.62 285,300 +0.05(+0.27%)
Nov 10, 2004 18.20 18.80 18.20 18.57 359,500 +0.37(+2.03%)
Nov 09, 2004 18.38 18.38 18.11 18.20 184,400 -0.18(-0.98%)
Nov 08, 2004 17.75 18.46 17.72 18.38 593,900 +0.12(+0.66%)
Nov 05, 2004 18.28 18.50 18.15 18.26 258,600 -0.01(-0.05%)
Nov 04, 2004 18.18 18.30 18.07 18.27 246,300 -0.01(-0.05%)
Nov 03, 2004 18.70 18.75 17.93 18.28 439,800 +0.38(+2.12%)
Nov 02, 2004 17.15 17.95 17.15 17.90 486,500 +0.65(+3.77%)
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.