Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 45.79 46.28 45.79 46.20 5,113,588 +0.61(+1.33%)
Jan 28, 2005 45.40 45.68 45.34 45.60 3,736,733 +0.20(+0.43%)
Jan 27, 2005 45.46 45.73 45.15 45.40 4,681,598 -0.29(-0.64%)
Jan 26, 2005 45.44 45.96 45.44 45.69 5,330,496 +0.33(+0.72%)
Jan 25, 2005 44.99 45.47 44.92 45.36 6,354,601 +0.66(+1.47%)
Jan 24, 2005 44.64 44.89 44.25 44.70 7,387,836 +0.19(+0.43%)
Jan 21, 2005 45.32 45.52 44.46 44.51 7,777,102 -0.92(-2.03%)
Jan 20, 2005 45.29 45.76 44.95 45.43 5,904,718 +0.43(+0.95%)
Jan 19, 2005 45.19 45.34 44.97 45.00 8,906,375 +0.08(+0.18%)
Jan 18, 2005 46.00 46.55 44.70 44.92 13,075,463 -1.07(-2.32%)
Jan 14, 2005 45.89 46.14 45.51 45.99 5,627,558 +0.10(+0.21%)
Jan 13, 2005 46.37 46.83 45.74 45.89 7,618,072 -0.64(-1.38%)
Jan 12, 2005 46.32 46.55 46.01 46.53 7,638,339 +0.14(+0.30%)
Jan 11, 2005 45.98 46.55 45.92 46.40 8,685,632 +0.42(+0.92%)
Jan 10, 2005 45.08 46.17 45.08 45.97 7,930,836 +0.90(+1.99%)
Jan 07, 2005 44.64 45.35 44.50 45.08 6,012,442 +0.46(+1.03%)
Jan 06, 2005 44.30 45.13 44.26 44.62 5,503,949 +0.40(+0.90%)
Jan 05, 2005 44.75 44.88 44.22 44.22 5,286,311 -0.55(-1.22%)
Jan 04, 2005 45.13 45.47 44.73 44.76 6,654,402 -0.37(-0.81%)
Jan 03, 2005 45.00 45.68 44.94 45.13 5,828,033 +0.18(+0.40%)
Dec 31, 2004 45.31 45.33 44.95 44.95 2,630,648 -0.37(-0.82%)
Dec 30, 2004 45.29 45.48 45.27 45.32 2,321,901 +0.01(+0.01%)
Dec 29, 2004 45.32 45.45 45.18 45.32 3,095,138 -0.14(-0.30%)
Dec 28, 2004 45.13 45.46 45.08 45.45 3,872,392 +0.46(+1.02%)
Dec 27, 2004 45.23 45.45 44.99 44.99 4,046,028 -0.22(-0.48%)
Dec 23, 2004 44.83 45.45 44.83 45.21 5,534,258 +0.57(+1.28%)
Dec 22, 2004 44.36 44.73 44.23 44.64 5,260,202 +0.22(+0.51%)
Dec 21, 2004 44.24 44.46 44.14 44.42 5,131,846 +0.19(+0.43%)
Dec 20, 2004 43.93 44.54 43.93 44.23 6,465,064 +0.07(+0.16%)
Dec 17, 2004 44.03 44.31 43.84 44.16 11,490,282 +0.39(+0.90%)
Dec 16, 2004 43.34 44.14 43.27 43.76 8,862,737 +0.44(+1.02%)
Dec 15, 2004 43.20 43.51 43.10 43.32 7,639,069 +0.32(+0.75%)
Dec 14, 2004 42.99 43.38 42.97 42.99 6,225,698 +0.01(+0.03%)
Dec 13, 2004 43.30 43.51 42.79 42.98 7,101,911 -0.18(-0.41%)
Dec 10, 2004 43.05 43.37 43.02 43.16 4,868,380 -0.09(-0.22%)
Dec 09, 2004 43.30 43.43 43.01 43.25 7,039,468 -0.15(-0.34%)
Dec 08, 2004 43.27 43.60 43.24 43.40 4,405,350 +0.20(+0.47%)
Dec 07, 2004 44.16 44.36 43.19 43.20 6,401,525 -0.82(-1.87%)
Dec 06, 2004 44.23 44.28 43.96 44.02 4,396,952 -0.39(-0.88%)
Dec 03, 2004 43.88 44.81 43.74 44.41 9,021,219 +0.64(+1.46%)
Dec 02, 2004 43.93 44.23 43.60 43.77 5,444,427 -0.30(-0.67%)
Dec 01, 2004 43.54 44.06 43.54 44.06 6,999,848 +0.47(+1.08%)
Nov 30, 2004 43.82 44.10 43.51 43.59 7,863,280 -0.22(-0.51%)
Nov 29, 2004 43.93 44.17 43.47 43.82 5,690,914 -0.09(-0.20%)
Nov 26, 2004 43.82 44.06 43.82 43.90 2,078,884 -0.05(-0.11%)
Nov 24, 2004 43.91 44.08 43.84 43.95 4,776,358 +0.01(+0.01%)
Nov 23, 2004 44.22 44.23 43.84 43.95 5,411,928 -0.27(-0.62%)
Nov 22, 2004 44.34 44.34 44.02 44.22 5,134,220 -0.12(-0.26%)
Nov 19, 2004 45.00 45.05 44.24 44.34 4,694,196 -0.78(-1.72%)
Nov 18, 2004 44.91 45.21 44.91 45.11 3,991,253 +0.08(+0.17%)
Nov 17, 2004 44.90 45.40 44.75 45.04 5,148,644 +0.25(+0.56%)
Nov 16, 2004 45.02 45.03 44.68 44.79 5,158,686 -0.28(-0.62%)
Nov 15, 2004 45.35 45.40 44.93 45.06 5,577,165 -0.22(-0.48%)
Nov 12, 2004 44.91 45.28 44.86 45.28 4,887,551 +0.44(+0.98%)
Nov 11, 2004 44.56 44.92 44.31 44.85 4,651,289 +0.56(+1.27%)
Nov 10, 2004 44.43 44.53 44.11 44.28 5,242,309 -0.19(-0.42%)
Nov 09, 2004 44.71 44.83 44.26 44.47 3,849,387 -0.10(-0.23%)
Nov 08, 2004 44.58 44.80 44.27 44.57 5,420,874 -0.01(-0.02%)
Nov 05, 2004 42.99 44.70 42.99 44.58 12,318,111 +1.82(+4.25%)
Nov 04, 2004 41.37 42.80 41.11 42.76 11,389,497 +1.53(+3.71%)
Nov 03, 2004 41.62 42.56 41.13 41.24 10,128,399 -0.32(-0.78%)
Nov 02, 2004 41.82 42.58 41.41 41.56 7,107,389 -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.