Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 35.77 36.19 35.59 35.98 4,289,100 +0.29(+0.81%)
Jan 28, 2005 35.95 36.45 35.34 35.69 4,264,200 -0.34(-0.94%)
Jan 27, 2005 35.65 36.03 35.44 36.03 3,385,700 +0.28(+0.78%)
Jan 26, 2005 34.72 35.78 34.72 35.75 4,562,700 +0.67(+1.91%)
Jan 25, 2005 35.22 35.55 35.00 35.08 3,363,800 -0.09(-0.26%)
Jan 24, 2005 35.33 35.55 35.02 35.17 4,264,600 +0.18(+0.51%)
Jan 21, 2005 35.29 35.52 34.98 34.99 3,029,800 -0.18(-0.51%)
Jan 20, 2005 35.35 35.59 35.02 35.17 3,098,800 -0.20(-0.57%)
Jan 19, 2005 35.81 35.95 35.35 35.37 2,317,300 -0.48(-1.34%)
Jan 18, 2005 35.19 35.89 35.00 35.85 4,738,900 +0.51(+1.44%)
Jan 14, 2005 34.93 35.60 34.86 35.34 4,810,700 +0.76(+2.20%)
Jan 13, 2005 35.22 35.30 34.57 34.58 3,518,500 -0.40(-1.14%)
Jan 12, 2005 34.25 35.40 34.04 34.98 5,704,600 +0.98(+2.88%)
Jan 11, 2005 34.00 34.42 33.86 34.00 4,546,700 -0.10(-0.29%)
Jan 10, 2005 34.07 34.51 33.63 34.10 4,428,500 -0.11(-0.32%)
Jan 07, 2005 34.34 34.55 34.07 34.21 3,665,600 -0.13(-0.38%)
Jan 06, 2005 34.57 34.74 34.29 34.34 4,001,200 -0.23(-0.67%)
Jan 05, 2005 34.87 35.05 34.38 34.57 5,303,600 -0.10(-0.29%)
Jan 04, 2005 35.26 35.51 34.33 34.67 5,091,000 -0.63(-1.78%)
Jan 03, 2005 35.59 35.98 35.05 35.30 3,854,900 -0.11(-0.31%)
Dec 31, 2004 35.26 35.70 35.26 35.41 1,597,300 +0.01(+0.03%)
Dec 30, 2004 35.78 35.91 35.40 35.40 2,374,100 -0.30(-0.84%)
Dec 29, 2004 36.20 36.35 35.54 35.70 4,307,800 -0.37(-1.03%)
Dec 28, 2004 35.55 36.37 35.40 36.07 5,153,000 +0.36(+1.01%)
Dec 27, 2004 35.71 35.94 35.54 35.71 2,497,600 +0.01(+0.03%)
Dec 23, 2004 35.66 36.04 35.63 35.70 2,102,300 +0.07(+0.20%)
Dec 22, 2004 35.71 35.97 35.51 35.63 3,237,000 -0.08(-0.22%)
Dec 21, 2004 35.59 35.86 35.25 35.71 3,602,700 +0.08(+0.22%)
Dec 20, 2004 35.55 35.97 35.48 35.63 3,579,200 +0.27(+0.76%)
Dec 17, 2004 35.62 36.04 35.20 35.36 4,629,800 -0.25(-0.70%)
Dec 16, 2004 35.63 36.15 35.42 35.61 4,003,900 -0.40(-1.11%)
Dec 15, 2004 36.15 36.30 35.81 36.01 3,899,500 -0.39(-1.07%)
Dec 14, 2004 36.00 36.51 35.79 36.40 5,167,900 -0.05(-0.14%)
Dec 13, 2004 35.75 36.77 35.60 36.45 8,747,800 +1.14(+3.23%)
Dec 10, 2004 34.98 35.81 34.75 35.31 7,098,800 +0.74(+2.14%)
Dec 09, 2004 34.56 34.67 34.13 34.57 4,685,200 +0.01(+0.03%)
Dec 08, 2004 34.65 34.75 34.12 34.56 3,832,100 -0.03(-0.09%)
Dec 07, 2004 35.36 35.40 34.51 34.59 4,437,000 -0.68(-1.93%)
Dec 06, 2004 35.69 35.71 35.12 35.27 2,617,000 -0.41(-1.15%)
Dec 03, 2004 36.01 36.10 35.51 35.68 2,302,800 -0.28(-0.78%)
Dec 02, 2004 36.33 36.38 35.70 35.96 2,320,600 -0.37(-1.02%)
Dec 01, 2004 35.50 36.39 35.40 36.33 3,905,500 +1.00(+2.83%)
Nov 30, 2004 35.48 35.90 35.22 35.33 2,717,600 -0.26(-0.73%)
Nov 29, 2004 35.95 36.23 35.27 35.59 2,566,900 -0.13(-0.36%)
Nov 26, 2004 35.84 36.07 35.72 35.72 785,500 -0.13(-0.36%)
Nov 24, 2004 35.67 35.95 35.55 35.85 2,029,600 +0.12(+0.34%)
Nov 23, 2004 35.76 36.10 35.31 35.73 2,705,300 +0.08(+0.22%)
Nov 22, 2004 35.55 35.80 35.10 35.65 2,204,300 +0.19(+0.54%)
Nov 19, 2004 36.00 36.11 35.46 35.46 2,734,400 -0.58(-1.61%)
Nov 18, 2004 36.10 36.25 35.90 36.04 1,791,300 +0.14(+0.39%)
Nov 17, 2004 35.70 36.09 35.63 35.90 3,000,300 +0.16(+0.45%)
Nov 16, 2004 36.18 36.19 35.61 35.74 2,575,500 -0.44(-1.22%)
Nov 15, 2004 36.33 36.44 35.86 36.18 2,912,100 -0.44(-1.20%)
Nov 12, 2004 36.52 36.75 36.26 36.62 2,280,200 +0.05(+0.14%)
Nov 11, 2004 36.66 36.78 36.25 36.57 2,192,100 +0.16(+0.44%)
Nov 10, 2004 36.30 36.80 36.30 36.41 2,923,400 +0.15(+0.41%)
Nov 09, 2004 36.21 36.58 36.11 36.26 3,182,500 +0.06(+0.17%)
Nov 08, 2004 35.95 36.44 35.82 36.20 2,936,100 +0.25(+0.70%)
Nov 05, 2004 35.75 36.25 35.55 35.95 3,987,800 +0.38(+1.07%)
Nov 04, 2004 35.02 35.63 34.91 35.57 4,441,700 +0.72(+2.07%)
Nov 03, 2004 35.00 35.28 34.76 34.85 3,496,000 +0.40(+1.16%)
Nov 02, 2004 35.10 35.10 34.26 34.45 6,132,800 -0.59(-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.