Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 53.84 54.56 52.35 54.33 1,272,000 +0.48(+0.89%)
Jan 28, 2005 53.08 54.50 52.85 53.84 1,004,700 +0.96(+1.82%)
Jan 27, 2005 53.10 53.65 52.55 52.88 885,800 -0.88(-1.63%)
Jan 26, 2005 52.84 53.88 52.53 53.76 770,200 +0.92(+1.74%)
Jan 25, 2005 52.88 53.38 52.34 52.84 692,900 -0.07(-0.14%)
Jan 24, 2005 52.95 53.74 52.70 52.91 1,042,800 -0.04(-0.07%)
Jan 21, 2005 53.10 53.54 52.15 52.95 1,496,500 -0.07(-0.14%)
Jan 20, 2005 54.00 54.59 53.00 53.02 1,173,000 -1.77(-3.22%)
Jan 19, 2005 55.00 55.83 54.30 54.79 1,835,700 +0.02(+0.03%)
Jan 18, 2005 54.87 55.15 54.05 54.77 1,130,000 +0.07(+0.13%)
Jan 14, 2005 53.00 55.24 52.86 54.70 2,023,500 +1.70(+3.22%)
Jan 13, 2005 52.55 53.11 52.30 53.00 2,019,900 +1.26(+2.43%)
Jan 12, 2005 51.50 51.96 50.87 51.74 1,465,600 -0.21(-0.39%)
Jan 11, 2005 51.30 51.99 51.02 51.95 1,091,700 +0.45(+0.87%)
Jan 10, 2005 50.65 51.97 50.28 51.50 1,398,100 +1.70(+3.41%)
Jan 07, 2005 50.88 51.10 49.62 49.80 1,024,700 -0.43(-0.86%)
Jan 06, 2005 49.58 50.51 49.58 50.23 1,004,500 +0.90(+1.83%)
Jan 05, 2005 49.50 50.24 49.25 49.33 1,706,600 -0.24(-0.49%)
Jan 04, 2005 51.95 52.00 49.49 49.57 1,734,700 -2.38(-4.58%)
Jan 03, 2005 52.50 52.58 51.52 51.95 1,200,200 -0.25(-0.48%)
Dec 31, 2004 51.89 52.72 51.89 52.20 615,600 +0.40(+0.77%)
Dec 30, 2004 51.58 52.03 51.11 51.80 406,400 +0.29(+0.57%)
Dec 29, 2004 51.08 52.37 51.01 51.51 789,600 -0.13(-0.26%)
Dec 28, 2004 50.53 51.80 50.17 51.64 983,900 +1.39(+2.77%)
Dec 27, 2004 50.88 51.12 49.59 50.25 914,300 -0.62(-1.23%)
Dec 23, 2004 52.16 52.16 50.09 50.88 1,603,500 -1.03(-1.98%)
Dec 22, 2004 52.08 53.31 51.67 51.91 1,772,000 -0.08(-0.15%)
Dec 21, 2004 51.73 52.17 51.32 51.98 1,017,600 +0.25(+0.48%)
Dec 20, 2004 51.80 52.45 51.62 51.73 940,700 -0.06(-0.13%)
Dec 17, 2004 52.80 53.76 50.55 51.80 3,198,600 -1.00(-1.88%)
Dec 16, 2004 51.80 53.40 51.28 52.80 2,084,100 +0.05(+0.09%)
Dec 15, 2004 51.25 52.98 51.25 52.75 1,896,600 +2.25(+4.46%)
Dec 14, 2004 50.65 50.82 49.92 50.50 1,279,800 -0.20(-0.39%)
Dec 13, 2004 50.50 50.88 50.37 50.70 1,117,800 -0.22(-0.43%)
Dec 10, 2004 49.00 51.33 48.70 50.92 2,394,200 +2.78(+5.77%)
Dec 09, 2004 46.52 48.14 46.50 48.14 1,472,000 +2.13(+4.64%)
Dec 08, 2004 46.39 46.47 45.60 46.01 737,200 -0.04(-0.10%)
Dec 07, 2004 46.75 47.00 45.84 46.05 832,800 -0.43(-0.91%)
Dec 06, 2004 46.08 46.98 46.01 46.48 895,200 +0.40(+0.87%)
Dec 03, 2004 45.00 46.15 44.84 46.08 1,474,500 +1.80(+4.07%)
Dec 02, 2004 44.75 44.88 43.89 44.27 1,574,900 -0.88(-1.96%)
Dec 01, 2004 44.42 45.34 44.34 45.16 885,000 +1.21(+2.76%)
Nov 30, 2004 43.84 44.49 43.83 43.95 810,700 -0.21(-0.48%)
Nov 29, 2004 45.17 45.30 43.99 44.16 1,113,100 -1.55(-3.39%)
Nov 26, 2004 45.60 46.49 44.92 45.70 560,400 +0.03(+0.07%)
Nov 24, 2004 45.25 45.80 44.80 45.67 926,100 +0.86(+1.93%)
Nov 23, 2004 44.50 44.91 43.92 44.81 875,000 +0.59(+1.33%)
Nov 22, 2004 43.52 44.27 43.51 44.22 777,300 +0.57(+1.31%)
Nov 19, 2004 44.65 44.84 43.26 43.65 1,227,600 -0.99(-2.22%)
Nov 18, 2004 44.52 44.99 44.05 44.64 664,300 +0.12(+0.28%)
Nov 17, 2004 45.08 45.66 44.36 44.52 992,500 +0.04(+0.09%)
Nov 16, 2004 44.50 44.70 44.15 44.48 775,300 -0.69(-1.53%)
Nov 15, 2004 44.70 45.65 44.42 45.16 1,242,200 +0.44(+0.97%)
Nov 12, 2004 42.92 44.79 42.88 44.73 1,149,300 +1.95(+4.56%)
Nov 11, 2004 43.03 43.20 42.59 42.78 552,300 -0.16(-0.36%)
Nov 10, 2004 43.49 43.58 42.84 42.94 1,009,900 -0.27(-0.61%)
Nov 09, 2004 42.98 44.10 42.98 43.20 1,442,600 +0.94(+2.21%)
Nov 08, 2004 41.90 42.33 41.88 42.27 504,700 +0.14(+0.33%)
Nov 05, 2004 42.38 42.38 41.28 42.12 1,828,200 -0.26(-0.60%)
Nov 04, 2004 41.45 42.48 41.38 42.38 1,725,200 -0.26(-0.61%)
Nov 03, 2004 42.52 43.00 42.09 42.64 884,500 +0.12(+0.27%)
Nov 02, 2004 41.84 43.09 41.62 42.52 1,319,800 +0.70(+1.66%)
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.