Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.89 27.21 26.76 27.05 5,704,773 +0.22(+0.81%)
Jan 28, 2005 27.03 27.40 26.57 26.83 5,671,654 -0.26(-0.94%)
Jan 27, 2005 26.80 27.09 26.65 27.09 4,503,194 +0.21(+0.78%)
Jan 26, 2005 26.10 26.90 26.10 26.88 6,068,678 +0.50(+1.91%)
Jan 25, 2005 26.48 26.73 26.31 26.37 4,474,066 -0.07(-0.26%)
Jan 24, 2005 26.56 26.73 26.33 26.44 5,672,186 +0.14(+0.51%)
Jan 21, 2005 26.53 26.71 26.30 26.31 4,029,824 -0.14(-0.51%)
Jan 20, 2005 26.58 26.76 26.33 26.44 4,121,599 -0.15(-0.57%)
Jan 19, 2005 26.92 27.03 26.58 26.59 3,082,155 -0.36(-1.34%)
Jan 18, 2005 26.46 26.98 26.31 26.95 6,303,035 +0.38(+1.44%)
Jan 14, 2005 26.26 26.77 26.21 26.57 6,398,534 +0.57(+2.20%)
Jan 13, 2005 26.48 26.54 25.99 26.00 4,679,826 -0.30(-1.14%)
Jan 12, 2005 25.75 26.62 25.59 26.30 7,587,477 +0.74(+2.88%)
Jan 11, 2005 25.56 25.88 25.46 25.56 6,047,397 -0.08(-0.29%)
Jan 10, 2005 25.62 25.95 25.28 25.64 5,890,184 -0.08(-0.32%)
Jan 07, 2005 25.82 25.98 25.62 25.72 4,875,479 -0.10(-0.38%)
Jan 06, 2005 25.99 26.12 25.78 25.82 5,321,848 -0.17(-0.67%)
Jan 05, 2005 26.22 26.35 25.85 25.99 7,054,122 -0.08(-0.29%)
Jan 04, 2005 26.51 26.70 25.81 26.07 6,771,350 -0.47(-1.78%)
Jan 03, 2005 26.76 27.05 26.35 26.54 5,127,259 -0.08(-0.31%)
Dec 31, 2004 26.51 26.84 26.51 26.62 2,124,509 +0.01(+0.03%)
Dec 30, 2004 26.90 27.00 26.62 26.62 3,157,702 -0.23(-0.84%)
Dec 29, 2004 27.22 27.33 26.72 26.84 5,729,645 -0.28(-1.03%)
Dec 28, 2004 26.73 27.34 26.62 27.12 6,853,814 +0.27(+1.01%)
Dec 27, 2004 26.85 27.02 26.72 26.85 3,321,965 +0.01(+0.03%)
Dec 23, 2004 26.81 27.10 26.79 26.84 2,796,191 +0.05(+0.20%)
Dec 22, 2004 26.85 27.04 26.70 26.79 4,305,414 -0.06(-0.22%)
Dec 21, 2004 26.76 26.96 26.50 26.85 4,791,818 +0.06(+0.22%)
Dec 20, 2004 26.73 27.04 26.68 26.79 4,760,561 +0.20(+0.76%)
Dec 17, 2004 26.78 27.10 26.46 26.59 6,157,925 -0.19(-0.70%)
Dec 16, 2004 26.79 27.18 26.63 26.77 5,325,439 -0.30(-1.11%)
Dec 15, 2004 27.18 27.29 26.92 27.07 5,186,580 -0.29(-1.07%)
Dec 14, 2004 27.07 27.45 26.91 27.37 6,873,632 -0.04(-0.14%)
Dec 13, 2004 26.88 27.65 26.77 27.40 11,635,125 +0.86(+3.23%)
Dec 10, 2004 26.30 26.92 26.13 26.55 9,441,851 +0.56(+2.14%)
Dec 09, 2004 25.98 26.07 25.66 25.99 6,231,611 +0.01(+0.03%)
Dec 08, 2004 26.05 26.13 25.65 25.98 5,096,934 -0.02(-0.09%)
Dec 07, 2004 26.59 26.62 25.95 26.01 5,901,489 -0.51(-1.93%)
Dec 06, 2004 26.83 26.85 26.40 26.52 3,480,774 -0.31(-1.15%)
Dec 03, 2004 27.07 27.14 26.70 26.83 3,062,869 -0.21(-0.78%)
Dec 02, 2004 27.31 27.35 26.84 27.04 3,086,544 -0.28(-1.02%)
Dec 01, 2004 26.69 27.36 26.62 27.31 5,194,561 +0.75(+2.83%)
Nov 30, 2004 26.68 26.99 26.48 26.56 3,614,579 -0.20(-0.73%)
Nov 29, 2004 27.03 27.24 26.52 26.76 3,414,138 -0.10(-0.36%)
Nov 26, 2004 26.95 27.12 26.86 26.86 1,044,764 -0.10(-0.36%)
Nov 24, 2004 26.82 27.03 26.73 26.95 2,699,495 +0.09(+0.34%)
Nov 23, 2004 26.89 27.14 26.55 26.86 3,598,219 +0.06(+0.22%)
Nov 22, 2004 26.73 26.92 26.39 26.80 2,931,857 +0.14(+0.54%)
Nov 19, 2004 27.07 27.15 26.66 26.66 3,636,924 -0.44(-1.61%)
Nov 18, 2004 27.14 27.25 26.99 27.10 2,382,541 +0.11(+0.39%)
Nov 17, 2004 26.84 27.13 26.79 26.99 3,990,588 +0.12(+0.45%)
Nov 16, 2004 27.20 27.21 26.77 26.87 3,425,577 -0.33(-1.22%)
Nov 15, 2004 27.31 27.40 26.96 27.20 3,873,276 -0.33(-1.20%)
Nov 12, 2004 27.46 27.63 27.26 27.53 3,032,809 +0.04(+0.14%)
Nov 11, 2004 27.56 27.65 27.25 27.49 2,915,631 +0.12(+0.44%)
Nov 10, 2004 27.29 27.67 27.29 27.37 3,888,306 +0.11(+0.41%)
Nov 09, 2004 27.22 27.50 27.15 27.26 4,232,925 +0.05(+0.17%)
Nov 08, 2004 27.03 27.40 26.93 27.22 3,905,197 +0.19(+0.70%)
Nov 05, 2004 26.88 27.25 26.73 27.03 5,304,025 +0.29(+1.07%)
Nov 04, 2004 26.33 26.79 26.25 26.74 5,907,740 +0.54(+2.07%)
Nov 03, 2004 26.31 26.53 26.13 26.20 4,649,900 +0.30(+1.16%)
Nov 02, 2004 26.39 26.39 25.76 25.90 8,157,010 -0.44(-1.68%)
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.