Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 35.70 35.95 35.55 35.70 31,196 +0.00(+0.00%)
Jan 28, 2005 35.70 35.95 35.55 35.70 31,196 -0.50(-1.38%)
Jan 27, 2005 36.20 36.25 36.00 36.20 27,589 +0.00(+0.00%)
Jan 26, 2005 36.20 36.30 36.00 36.20 41,811 +0.15(+0.42%)
Jan 25, 2005 36.05 36.20 35.90 36.05 81,083 +0.00(+0.00%)
Jan 24, 2005 36.05 36.20 35.90 36.05 81,083 -0.10(-0.28%)
Jan 21, 2005 36.15 36.25 35.95 36.15 59,576 +0.25(+0.70%)
Jan 20, 2005 35.90 36.00 35.75 35.90 53,138 -0.55(-1.51%)
Jan 19, 2005 36.45 36.50 36.05 36.45 174,397 +0.00(+0.00%)
Jan 18, 2005 36.45 36.50 36.05 36.45 174,397 +0.45(+1.25%)
Jan 14, 2005 36.00 36.10 35.83 36.00 29,040 -0.30(-0.83%)
Jan 13, 2005 36.30 36.35 36.00 36.30 30,727 -0.05(-0.14%)
Jan 12, 2005 36.35 36.45 36.05 36.35 35,958 +0.00(+0.00%)
Jan 11, 2005 36.35 36.45 36.05 36.35 35,958 +0.00(+0.00%)
Jan 10, 2005 36.35 36.45 36.00 36.35 27,269 +0.35(+0.97%)
Jan 07, 2005 36.00 36.20 35.95 36.00 28,384 +0.20(+0.56%)
Jan 06, 2005 35.80 36.05 35.80 35.80 30,276 -0.14(-0.39%)
Jan 05, 2005 35.94 36.20 35.90 35.94 41,466 +0.00(+0.00%)
Jan 04, 2005 35.94 36.20 35.90 35.94 41,466 -0.26(-0.72%)
Jan 03, 2005 36.20 36.40 36.05 36.20 27,355 -0.40(-1.09%)
Dec 31, 2004 36.60 36.60 36.30 36.60 31,602 +0.10(+0.27%)
Dec 30, 2004 36.50 36.60 36.30 36.50 50,616 +0.00(+0.00%)
Dec 29, 2004 36.50 36.60 36.30 36.50 50,616 -0.05(-0.14%)
Dec 28, 2004 36.55 36.65 36.35 36.55 18,475 +0.30(+0.83%)
Dec 27, 2004 36.25 36.30 35.95 36.25 29,273 +0.45(+1.26%)
Dec 23, 2004 35.80 35.85 35.65 35.80 30,865 +0.45(+1.27%)
Dec 22, 2004 35.35 35.35 35.15 35.35 39,322 +0.00(+0.00%)
Dec 21, 2004 35.35 35.60 35.35 35.35 42,146 +0.35(+1.00%)
Dec 20, 2004 35.00 35.20 34.75 35.00 138,353 +0.00(+0.00%)
Dec 17, 2004 35.00 35.20 34.75 35.00 138,353 -0.55(-1.55%)
Dec 16, 2004 35.55 35.90 35.55 35.55 25,874 -0.55(-1.52%)
Dec 15, 2004 36.10 36.10 35.85 36.10 28,161 +0.25(+0.70%)
Dec 14, 2004 35.85 36.00 35.75 35.85 28,615 +0.50(+1.41%)
Dec 13, 2004 35.35 35.35 34.85 35.35 34,047 +0.00(+0.00%)
Dec 10, 2004 35.35 35.35 34.85 35.35 34,047 +0.20(+0.57%)
Dec 09, 2004 35.15 35.20 34.90 35.15 33,963 -0.10(-0.28%)
Dec 08, 2004 35.25 35.80 35.25 35.25 460,663 +0.00(+0.00%)
Dec 07, 2004 35.25 35.80 35.25 35.25 460,663 -0.35(-0.98%)
Dec 06, 2004 35.60 35.70 35.45 35.60 42,848 -0.15(-0.42%)
Dec 03, 2004 35.75 35.80 35.55 35.75 72,375 +0.00(+0.00%)
Dec 02, 2004 35.75 35.80 35.55 35.75 72,375 +0.20(+0.56%)
Dec 01, 2004 35.55 35.55 33.50 35.55 31,459 +0.50(+1.43%)
Nov 30, 2004 35.05 35.40 34.90 35.05 28,134 +0.00(+0.00%)
Nov 29, 2004 35.05 35.40 34.90 35.05 28,134 +0.50(+1.45%)
Nov 26, 2004 34.55 34.75 34.35 34.55 28,705 -0.05(-0.14%)
Nov 24, 2004 34.60 34.60 34.10 34.60 28,958 +0.00(+0.00%)
Nov 23, 2004 34.60 34.60 34.10 34.60 28,958 +0.05(+0.14%)
Nov 22, 2004 34.55 34.55 34.05 34.55 24,900 -0.10(-0.29%)
Nov 19, 2004 34.65 34.80 34.55 34.65 24,052 -0.85(-2.39%)
Nov 18, 2004 35.50 35.50 34.90 35.50 44,127 +0.00(+0.00%)
Nov 17, 2004 35.50 35.50 34.90 35.50 44,127 +0.45(+1.28%)
Nov 16, 2004 35.05 35.10 34.90 35.05 32,037 +0.00(+0.00%)
Nov 15, 2004 35.05 35.10 34.90 35.05 32,037 -0.30(-0.85%)
Nov 12, 2004 35.35 35.35 34.90 35.35 28,962 +0.00(+0.00%)
Nov 11, 2004 35.35 35.35 34.90 35.35 28,962 +0.65(+1.87%)
Nov 10, 2004 34.70 35.00 34.70 34.70 31,135 +0.00(+0.00%)
Nov 09, 2004 34.70 35.00 34.70 34.70 31,135 -0.35(-1.00%)
Nov 08, 2004 35.05 35.20 34.78 35.05 28,515 -0.20(-0.57%)
Nov 05, 2004 35.25 35.25 34.50 35.25 52,367 +0.20(+0.57%)
Nov 04, 2004 35.05 35.25 34.90 35.05 54,361 +0.00(+0.00%)
Nov 03, 2004 35.05 35.25 34.90 35.05 54,361 +0.60(+1.74%)
Nov 02, 2004 34.45 34.55 34.40 34.45 24,062 +0.20(+0.58%)
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.