Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.07 27.21 26.98 27.19 17,061,134 +0.27(+1.00%)
Jan 28, 2005 26.76 26.96 26.55 26.92 13,024,720 +0.24(+0.91%)
Jan 27, 2005 26.33 26.86 26.32 26.67 16,124,524 +0.34(+1.28%)
Jan 26, 2005 26.45 26.67 26.12 26.34 20,467,350 -0.19(-0.72%)
Jan 25, 2005 26.53 26.70 26.48 26.53 11,897,689 +0.06(+0.21%)
Jan 24, 2005 26.91 26.94 26.27 26.47 17,570,646 -0.25(-0.94%)
Jan 21, 2005 26.83 27.00 26.58 26.73 14,458,632 -0.15(-0.55%)
Jan 20, 2005 27.13 27.16 26.70 26.87 13,751,890 -0.20(-0.72%)
Jan 19, 2005 27.13 27.20 27.01 27.07 11,238,846 -0.17(-0.63%)
Jan 18, 2005 26.90 27.26 26.70 27.24 20,079,698 +0.26(+0.96%)
Jan 14, 2005 26.68 27.00 26.31 26.98 17,423,428 +0.45(+1.69%)
Jan 13, 2005 26.32 26.61 26.18 26.53 12,288,863 +0.29(+1.09%)
Jan 12, 2005 26.15 26.30 26.01 26.25 11,965,311 +0.01(+0.05%)
Jan 11, 2005 26.49 26.52 26.16 26.24 19,474,624 -0.26(-0.96%)
Jan 10, 2005 26.27 26.87 26.26 26.49 30,840,026 +0.34(+1.30%)
Jan 07, 2005 25.85 26.15 25.72 26.15 22,774,946 +0.38(+1.47%)
Jan 06, 2005 25.96 26.04 25.77 25.77 10,381,363 -0.18(-0.71%)
Jan 05, 2005 26.09 26.18 25.90 25.95 14,609,607 -0.05(-0.18%)
Jan 04, 2005 25.97 26.19 25.85 26.00 15,828,913 +0.18(+0.69%)
Jan 03, 2005 26.18 26.32 25.72 25.82 15,958,757 -0.20(-0.77%)
Dec 31, 2004 26.00 26.21 25.97 26.02 6,877,940 -0.01(-0.05%)
Dec 30, 2004 26.24 26.24 26.04 26.04 5,198,195 -0.20(-0.76%)
Dec 29, 2004 26.28 26.35 26.08 26.24 7,293,063 +0.01(+0.03%)
Dec 28, 2004 25.92 26.29 25.89 26.23 11,241,898 +0.31(+1.20%)
Dec 27, 2004 25.92 26.03 25.73 25.92 7,636,573 +0.01(+0.03%)
Dec 23, 2004 25.79 25.94 25.75 25.91 8,929,137 -0.07(-0.26%)
Dec 22, 2004 25.49 25.99 25.49 25.98 16,060,659 -0.02(-0.08%)
Dec 21, 2004 25.77 26.06 25.70 26.00 16,293,344 +0.34(+1.31%)
Dec 20, 2004 25.70 25.89 25.55 25.66 16,516,872 +0.12(+0.47%)
Dec 17, 2004 25.81 25.87 25.49 25.54 27,038,410 -0.40(-1.54%)
Dec 16, 2004 25.79 25.98 25.72 25.94 18,727,496 +0.05(+0.18%)
Dec 15, 2004 25.79 25.98 25.25 25.89 25,613,654 +0.01(+0.05%)
Dec 14, 2004 25.55 25.89 25.46 25.88 23,124,326 +0.39(+1.54%)
Dec 13, 2004 25.30 25.55 25.21 25.49 15,811,538 +0.30(+1.20%)
Dec 10, 2004 25.34 25.61 24.90 25.19 19,464,058 +0.12(+0.49%)
Dec 09, 2004 24.66 25.07 24.51 25.06 14,072,154 +0.35(+1.41%)
Dec 08, 2004 24.73 24.74 24.49 24.71 10,301,532 +0.12(+0.50%)
Dec 07, 2004 24.70 24.89 24.51 24.59 14,135,784 -0.09(-0.36%)
Dec 06, 2004 24.71 24.96 24.67 24.68 10,176,384 -0.15(-0.60%)
Dec 03, 2004 24.64 25.04 24.61 24.83 12,105,250 +0.13(+0.52%)
Dec 02, 2004 24.60 24.78 24.45 24.70 10,826,775 +0.39(+1.59%)
Dec 01, 2004 24.57 24.68 24.06 24.31 20,690,878 -0.17(-0.70%)
Nov 30, 2004 24.70 24.73 24.37 24.48 12,869,283 -0.17(-0.69%)
Nov 29, 2004 24.78 24.89 24.25 24.66 13,694,834 -0.13(-0.52%)
Nov 26, 2004 24.36 24.78 24.36 24.78 5,247,502 +0.35(+1.45%)
Nov 24, 2004 24.19 24.61 24.18 24.43 12,263,974 +0.07(+0.30%)
Nov 23, 2004 24.54 24.62 24.06 24.36 19,800,758 -0.24(-0.97%)
Nov 22, 2004 24.70 24.77 24.43 24.60 18,418,502 -0.13(-0.52%)
Nov 19, 2004 24.83 25.00 24.34 24.72 22,968,184 -0.28(-1.11%)
Nov 18, 2004 24.83 25.39 24.66 25.00 56,266,312 +0.55(+2.23%)
Nov 17, 2004 23.31 24.49 23.28 24.46 47,399,632 +1.29(+5.57%)
Nov 16, 2004 23.02 23.30 22.99 23.16 11,452,277 +0.04(+0.17%)
Nov 15, 2004 23.23 23.33 23.01 23.13 13,808,711 -0.19(-0.80%)
Nov 12, 2004 23.25 23.36 23.14 23.31 12,830,307 +0.08(+0.35%)
Nov 11, 2004 23.13 23.32 23.01 23.23 12,977,760 +0.23(+1.00%)
Nov 10, 2004 23.05 23.40 22.89 23.00 26,640,662 +0.05(+0.20%)
Nov 09, 2004 23.06 23.33 22.96 22.96 17,706,360 -0.22(-0.96%)
Nov 08, 2004 23.15 23.40 23.06 23.18 26,330,728 +0.15(+0.67%)
Nov 05, 2004 23.21 23.31 22.73 23.02 30,230,020 -0.07(-0.31%)
Nov 04, 2004 21.29 23.36 21.24 23.10 84,149,056 +1.80(+8.46%)
Nov 03, 2004 21.29 21.59 20.94 21.29 30,535,962 +0.61(+2.94%)
Nov 02, 2004 20.74 20.99 20.68 20.69 13,378,091 +0.01(+0.04%)
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.