Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 45.80 46.29 45.80 46.22 5,112,220 +0.61(+1.33%)
Jan 28, 2005 45.41 45.69 45.36 45.61 3,735,733 +0.20(+0.43%)
Jan 27, 2005 45.47 45.74 45.16 45.41 4,680,345 -0.29(-0.64%)
Jan 26, 2005 45.45 45.97 45.45 45.70 5,329,070 +0.33(+0.72%)
Jan 25, 2005 45.01 45.48 44.93 45.37 6,352,901 +0.66(+1.47%)
Jan 24, 2005 44.65 44.90 44.26 44.72 7,385,859 +0.19(+0.43%)
Jan 21, 2005 45.33 45.54 44.47 44.52 7,775,021 -0.92(-2.03%)
Jan 20, 2005 45.31 45.77 44.97 45.44 5,903,138 +0.43(+0.95%)
Jan 19, 2005 45.20 45.36 44.98 45.02 8,903,992 +0.08(+0.18%)
Jan 18, 2005 46.01 46.57 44.72 44.93 13,071,965 -1.07(-2.32%)
Jan 14, 2005 45.90 46.16 45.53 46.00 5,626,052 +0.10(+0.21%)
Jan 13, 2005 46.38 46.84 45.75 45.90 7,616,034 -0.64(-1.38%)
Jan 12, 2005 46.34 46.57 46.02 46.54 7,636,295 +0.14(+0.29%)
Jan 11, 2005 45.99 46.56 45.94 46.41 8,683,309 +0.42(+0.92%)
Jan 10, 2005 45.09 46.18 45.09 45.99 7,928,714 +0.90(+1.99%)
Jan 07, 2005 44.65 45.36 44.51 45.09 6,010,833 +0.46(+1.03%)
Jan 06, 2005 44.31 45.14 44.28 44.63 5,502,477 +0.40(+0.90%)
Jan 05, 2005 44.76 44.90 44.23 44.23 5,284,897 -0.55(-1.22%)
Jan 04, 2005 45.14 45.48 44.74 44.78 6,652,621 -0.37(-0.81%)
Jan 03, 2005 45.02 45.69 44.95 45.14 5,826,474 +0.18(+0.40%)
Dec 31, 2004 45.32 45.35 44.96 44.96 2,629,945 -0.37(-0.82%)
Dec 30, 2004 45.31 45.49 45.28 45.33 2,321,280 +0.01(+0.01%)
Dec 29, 2004 45.33 45.47 45.19 45.33 3,094,310 -0.14(-0.30%)
Dec 28, 2004 45.14 45.47 45.09 45.47 3,871,356 +0.46(+1.02%)
Dec 27, 2004 45.25 45.47 45.01 45.01 4,044,945 -0.22(-0.48%)
Dec 23, 2004 44.85 45.46 44.85 45.22 5,532,777 +0.57(+1.28%)
Dec 22, 2004 44.38 44.74 44.24 44.65 5,258,794 +0.22(+0.51%)
Dec 21, 2004 44.25 44.47 44.16 44.43 5,130,473 +0.19(+0.43%)
Dec 20, 2004 43.94 44.56 43.94 44.24 6,463,334 +0.07(+0.16%)
Dec 17, 2004 44.05 44.32 43.85 44.17 11,487,208 +0.39(+0.90%)
Dec 16, 2004 43.36 44.16 43.28 43.77 8,860,366 +0.44(+1.02%)
Dec 15, 2004 43.21 43.52 43.12 43.33 7,637,025 +0.32(+0.75%)
Dec 14, 2004 43.01 43.39 42.98 43.01 6,224,032 +0.01(+0.03%)
Dec 13, 2004 43.31 43.53 42.80 42.99 7,100,011 -0.18(-0.41%)
Dec 10, 2004 43.06 43.38 43.03 43.17 4,867,077 -0.09(-0.22%)
Dec 09, 2004 43.31 43.44 43.02 43.26 7,037,585 -0.15(-0.34%)
Dec 08, 2004 43.28 43.61 43.25 43.41 4,404,172 +0.20(+0.47%)
Dec 07, 2004 44.17 44.37 43.20 43.21 6,399,812 -0.82(-1.87%)
Dec 06, 2004 44.24 44.29 43.97 44.03 4,395,775 -0.39(-0.88%)
Dec 03, 2004 43.89 44.82 43.75 44.42 9,018,805 +0.64(+1.46%)
Dec 02, 2004 43.94 44.24 43.61 43.78 5,442,971 -0.30(-0.67%)
Dec 01, 2004 43.55 44.07 43.55 44.07 6,997,975 +0.47(+1.08%)
Nov 30, 2004 43.83 44.11 43.53 43.60 7,861,177 -0.22(-0.51%)
Nov 29, 2004 43.94 44.18 43.48 43.83 5,689,391 -0.09(-0.20%)
Nov 26, 2004 43.83 44.07 43.83 43.92 2,078,328 -0.05(-0.11%)
Nov 24, 2004 43.92 44.09 43.85 43.96 4,775,080 +0.01(+0.01%)
Nov 23, 2004 44.23 44.24 43.85 43.96 5,410,480 -0.27(-0.62%)
Nov 22, 2004 44.35 44.35 44.03 44.23 5,132,846 -0.12(-0.26%)
Nov 19, 2004 45.02 45.06 44.25 44.35 4,692,940 -0.78(-1.72%)
Nov 18, 2004 44.92 45.22 44.92 45.13 3,990,185 +0.08(+0.17%)
Nov 17, 2004 44.91 45.42 44.76 45.05 5,147,266 +0.25(+0.56%)
Nov 16, 2004 45.03 45.04 44.69 44.80 5,157,306 -0.28(-0.62%)
Nov 15, 2004 45.36 45.42 44.94 45.08 5,575,673 -0.22(-0.48%)
Nov 12, 2004 44.92 45.30 44.87 45.30 4,886,243 +0.44(+0.98%)
Nov 11, 2004 44.57 44.93 44.33 44.86 4,650,045 +0.56(+1.27%)
Nov 10, 2004 44.45 44.55 44.12 44.29 5,240,906 -0.19(-0.42%)
Nov 09, 2004 44.72 44.84 44.27 44.48 3,848,357 -0.10(-0.23%)
Nov 08, 2004 44.59 44.81 44.28 44.58 5,419,424 -0.01(-0.02%)
Nov 05, 2004 43.01 44.72 43.01 44.59 12,314,816 +1.82(+4.25%)
Nov 04, 2004 41.38 42.81 41.12 42.78 11,386,450 +1.53(+3.71%)
Nov 03, 2004 41.64 42.57 41.14 41.25 10,125,690 -0.32(-0.78%)
Nov 02, 2004 41.83 42.59 41.42 41.57 7,105,487 -0.56(-1.34%)
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.