Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 47.53 47.74 47.42 47.56 3,735,800 +0.33(+0.70%)
Jan 28, 2005 47.02 47.23 46.69 47.23 3,254,000 +0.26(+0.55%)
Jan 27, 2005 46.50 47.03 46.41 46.97 3,294,900 +0.49(+1.05%)
Jan 26, 2005 46.78 47.00 46.38 46.48 3,976,700 -0.10(-0.21%)
Jan 25, 2005 45.74 47.18 45.74 46.58 4,734,800 +0.57(+1.24%)
Jan 24, 2005 46.60 46.82 46.01 46.01 3,939,800 -0.70(-1.50%)
Jan 21, 2005 47.14 47.23 46.65 46.71 5,115,500 -0.52(-1.10%)
Jan 20, 2005 47.17 47.52 47.12 47.23 4,353,300 -0.15(-0.32%)
Jan 19, 2005 47.28 47.50 47.28 47.38 3,350,000 -0.11(-0.23%)
Jan 18, 2005 46.83 47.50 46.80 47.49 3,840,000 +0.42(+0.89%)
Jan 14, 2005 46.85 47.19 46.75 47.07 2,780,300 +0.20(+0.43%)
Jan 13, 2005 47.07 47.27 46.75 46.87 3,031,800 -0.34(-0.72%)
Jan 12, 2005 47.35 47.39 46.66 47.21 3,764,300 +0.02(+0.04%)
Jan 11, 2005 47.27 47.44 46.91 47.19 2,898,900 -0.25(-0.53%)
Jan 10, 2005 47.37 47.60 47.21 47.44 3,647,100 +0.07(+0.15%)
Jan 07, 2005 47.51 47.65 47.17 47.37 2,887,000 -0.04(-0.08%)
Jan 06, 2005 47.33 47.68 47.32 47.41 3,278,400 -0.01(-0.02%)
Jan 05, 2005 47.76 48.71 47.38 47.42 4,445,600 -0.64(-1.33%)
Jan 04, 2005 49.12 49.12 47.57 48.06 5,226,400 -1.06(-2.16%)
Jan 03, 2005 49.25 49.50 48.91 49.12 4,411,400 +0.07(+0.14%)
Dec 31, 2004 48.87 49.19 48.87 49.05 1,612,400 +0.10(+0.20%)
Dec 30, 2004 49.14 49.23 48.90 48.95 1,385,600 -0.10(-0.20%)
Dec 29, 2004 49.07 49.31 48.85 49.05 2,170,300 -0.10(-0.20%)
Dec 28, 2004 49.00 49.30 48.88 49.15 2,156,900 +0.22(+0.45%)
Dec 27, 2004 49.14 49.39 48.85 48.93 1,902,900 -0.08(-0.16%)
Dec 23, 2004 48.89 49.28 48.89 49.01 2,321,400 +0.01(+0.02%)
Dec 22, 2004 48.70 49.13 48.55 49.00 3,291,100 +0.08(+0.16%)
Dec 21, 2004 47.91 49.09 47.83 48.92 5,066,600 +0.96(+2.00%)
Dec 20, 2004 47.88 48.21 47.61 47.96 2,490,700 +0.21(+0.44%)
Dec 17, 2004 47.97 48.20 47.55 47.75 6,066,400 -0.21(-0.44%)
Dec 16, 2004 48.39 48.44 47.72 47.96 3,323,700 -0.43(-0.89%)
Dec 15, 2004 47.85 48.44 47.80 48.39 5,877,700 +0.94(+1.98%)
Dec 14, 2004 47.06 47.57 47.01 47.45 5,097,200 +0.39(+0.83%)
Dec 13, 2004 46.02 47.06 45.91 47.06 5,203,900 +1.08(+2.35%)
Dec 10, 2004 45.75 46.20 45.67 45.98 3,219,500 +0.11(+0.24%)
Dec 09, 2004 44.46 45.97 44.46 45.87 3,801,700 +0.46(+1.01%)
Dec 08, 2004 44.89 45.69 44.84 45.41 3,248,300 +0.42(+0.93%)
Dec 07, 2004 45.43 45.47 44.89 44.99 3,588,100 -0.48(-1.06%)
Dec 06, 2004 45.45 45.56 45.22 45.47 2,339,300 -0.26(-0.57%)
Dec 03, 2004 45.79 46.02 45.45 45.73 2,619,300 -0.24(-0.52%)
Dec 02, 2004 45.75 46.07 45.56 45.97 3,961,500 +0.00(+0.00%)
Dec 01, 2004 45.15 46.05 45.15 45.97 5,103,300 +0.65(+1.43%)
Nov 30, 2004 45.13 45.40 44.90 45.32 4,222,100 -0.01(-0.02%)
Nov 29, 2004 45.30 45.52 44.87 45.33 3,752,600 -0.13(-0.29%)
Nov 26, 2004 45.45 45.59 45.30 45.46 1,238,500 -0.09(-0.20%)
Nov 24, 2004 45.07 45.71 45.07 45.55 4,153,600 +0.43(+0.95%)
Nov 23, 2004 45.02 45.29 44.71 45.12 3,978,000 -0.10(-0.22%)
Nov 22, 2004 44.80 45.28 44.68 45.22 5,219,100 +0.34(+0.76%)
Nov 19, 2004 44.95 44.96 44.46 44.88 4,076,400 -0.02(-0.04%)
Nov 18, 2004 44.35 44.99 44.35 44.90 4,157,600 +0.55(+1.24%)
Nov 17, 2004 44.31 44.85 44.10 44.35 3,120,100 +0.20(+0.45%)
Nov 16, 2004 44.34 44.50 44.06 44.15 2,324,800 -0.38(-0.85%)
Nov 15, 2004 44.46 44.59 44.22 44.53 2,781,400 +0.03(+0.07%)
Nov 12, 2004 44.60 44.65 44.09 44.50 2,967,800 +0.04(+0.09%)
Nov 11, 2004 44.45 44.67 44.31 44.46 2,689,000 +0.25(+0.57%)
Nov 10, 2004 44.25 44.41 44.03 44.21 3,647,700 -0.42(-0.94%)
Nov 09, 2004 44.13 44.65 44.12 44.63 3,191,400 +0.51(+1.16%)
Nov 08, 2004 44.04 44.29 44.00 44.12 2,595,900 -0.06(-0.14%)
Nov 05, 2004 44.24 44.30 43.68 44.18 4,426,000 +0.38(+0.87%)
Nov 04, 2004 43.11 43.99 42.96 43.80 5,316,000 +0.59(+1.37%)
Nov 03, 2004 43.50 43.74 43.05 43.21 3,976,100 +0.04(+0.09%)
Nov 02, 2004 42.95 43.39 42.94 43.17 3,213,100 +0.17(+0.40%)
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.