Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 40.00 40.95 38.94 39.75 6,516,000 -0.19(-0.48%)
Jan 28, 2005 40.67 40.82 39.71 39.94 1,599,200 -0.71(-1.75%)
Jan 27, 2005 40.75 41.07 40.57 40.65 1,478,800 -0.18(-0.44%)
Jan 26, 2005 40.62 40.85 40.35 40.83 1,228,800 +0.31(+0.77%)
Jan 25, 2005 40.54 40.72 40.43 40.52 1,585,000 +0.23(+0.57%)
Jan 24, 2005 40.49 40.76 40.27 40.29 1,220,700 +0.01(+0.02%)
Jan 21, 2005 40.35 40.52 39.98 40.28 2,056,400 -0.07(-0.17%)
Jan 20, 2005 41.22 41.22 40.20 40.35 2,515,500 -0.87(-2.11%)
Jan 19, 2005 41.80 41.81 40.90 41.22 2,128,300 +0.19(+0.46%)
Jan 18, 2005 40.13 41.03 39.92 41.03 1,518,800 +0.96(+2.40%)
Jan 14, 2005 39.80 40.21 39.50 40.07 1,723,900 +0.14(+0.35%)
Jan 13, 2005 40.14 40.25 39.57 39.93 1,421,500 -0.15(-0.37%)
Jan 12, 2005 39.80 40.18 39.55 40.08 1,373,400 +0.46(+1.16%)
Jan 11, 2005 40.39 40.39 39.62 39.62 1,594,700 -0.77(-1.91%)
Jan 10, 2005 39.76 40.49 39.57 40.39 1,631,500 +0.68(+1.71%)
Jan 07, 2005 40.30 40.32 39.68 39.71 1,295,500 -0.40(-1.00%)
Jan 06, 2005 39.55 40.30 39.55 40.11 1,700,600 +0.46(+1.16%)
Jan 05, 2005 40.05 40.25 39.65 39.65 1,348,500 -0.26(-0.65%)
Jan 04, 2005 40.15 40.34 39.64 39.91 2,461,800 -0.25(-0.62%)
Jan 03, 2005 40.57 40.82 40.02 40.16 1,716,800 -0.35(-0.86%)
Dec 31, 2004 40.78 40.97 40.51 40.51 985,400 -0.17(-0.42%)
Dec 30, 2004 40.82 40.83 40.50 40.68 1,132,900 -0.14(-0.34%)
Dec 29, 2004 40.78 41.13 40.73 40.82 1,701,300 -0.19(-0.46%)
Dec 28, 2004 40.55 41.16 40.55 41.01 1,235,600 +0.60(+1.48%)
Dec 27, 2004 40.90 40.90 40.22 40.41 1,072,000 -0.18(-0.44%)
Dec 23, 2004 40.80 40.80 40.57 40.59 741,300 -0.04(-0.10%)
Dec 22, 2004 40.40 41.00 40.28 40.63 1,983,000 +0.06(+0.15%)
Dec 21, 2004 40.35 40.70 39.90 40.57 1,957,300 +0.47(+1.17%)
Dec 20, 2004 40.05 40.25 39.90 40.10 2,144,400 +0.49(+1.24%)
Dec 17, 2004 40.00 40.31 39.52 39.61 4,077,500 -1.19(-2.92%)
Dec 16, 2004 41.18 41.18 40.12 40.80 2,336,000 -0.38(-0.92%)
Dec 15, 2004 40.39 41.27 40.22 41.18 2,016,400 +0.80(+1.98%)
Dec 14, 2004 40.40 40.55 40.12 40.38 1,530,700 -0.22(-0.54%)
Dec 13, 2004 40.45 40.60 40.14 40.60 1,490,700 +0.27(+0.67%)
Dec 10, 2004 40.86 40.86 39.59 40.33 1,800,200 +0.19(+0.47%)
Dec 09, 2004 39.50 40.25 39.34 40.14 1,727,000 +0.06(+0.15%)
Dec 08, 2004 39.95 40.14 39.85 40.08 1,940,900 +0.32(+0.80%)
Dec 07, 2004 39.90 39.92 39.63 39.76 4,160,300 -0.34(-0.85%)
Dec 06, 2004 40.03 40.26 39.63 40.10 3,031,200 -0.38(-0.94%)
Dec 03, 2004 39.83 40.69 39.74 40.48 1,489,800 +0.51(+1.28%)
Dec 02, 2004 39.65 40.46 39.65 39.97 1,593,300 +0.14(+0.35%)
Dec 01, 2004 39.00 39.93 39.00 39.83 2,392,000 +0.83(+2.13%)
Nov 30, 2004 38.75 39.18 38.60 39.00 2,460,500 +0.20(+0.52%)
Nov 29, 2004 39.15 39.20 38.25 38.80 3,029,400 -0.58(-1.47%)
Nov 26, 2004 39.55 39.58 39.29 39.38 421,600 +0.01(+0.03%)
Nov 24, 2004 39.30 39.85 39.08 39.37 1,279,400 -0.13(-0.33%)
Nov 23, 2004 39.79 39.84 39.15 39.50 1,511,800 -0.14(-0.35%)
Nov 22, 2004 38.93 39.74 38.65 39.64 1,807,800 +0.79(+2.03%)
Nov 19, 2004 39.39 39.71 38.75 38.85 2,267,300 -0.66(-1.67%)
Nov 18, 2004 39.30 39.80 39.30 39.51 1,811,100 -0.38(-0.95%)
Nov 17, 2004 39.40 40.15 39.39 39.89 1,676,500 +0.56(+1.42%)
Nov 16, 2004 39.10 39.74 39.08 39.33 2,194,400 -0.37(-0.93%)
Nov 15, 2004 38.40 39.94 38.25 39.70 3,817,900 +1.30(+3.39%)
Nov 12, 2004 39.90 39.90 38.05 38.40 5,107,400 -1.40(-3.52%)
Nov 11, 2004 39.55 39.99 39.46 39.80 2,027,700 +0.50(+1.27%)
Nov 10, 2004 39.35 39.58 39.07 39.30 2,159,600 +0.22(+0.56%)
Nov 09, 2004 39.75 40.05 39.07 39.08 2,644,100 -0.72(-1.81%)
Nov 08, 2004 39.62 39.83 39.14 39.80 2,481,800 +0.43(+1.09%)
Nov 05, 2004 39.40 39.50 39.06 39.37 1,542,600 +0.00(+0.00%)
Nov 04, 2004 38.26 39.41 38.22 39.37 1,908,000 +1.11(+2.90%)
Nov 03, 2004 38.70 38.96 38.05 38.26 2,081,300 -0.21(-0.55%)
Nov 02, 2004 38.40 38.77 38.21 38.47 2,956,200 +0.22(+0.58%)
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.