Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.98 27.72 26.87 27.58 4,565,522 +0.82(+3.05%)
Jan 28, 2005 26.99 27.09 26.72 26.77 3,687,392 -0.04(-0.15%)
Jan 27, 2005 26.72 26.90 26.64 26.81 4,169,409 +0.09(+0.35%)
Jan 26, 2005 27.02 27.05 26.65 26.71 4,726,421 -0.31(-1.15%)
Jan 25, 2005 26.99 27.22 26.94 27.02 2,247,990 +0.19(+0.70%)
Jan 24, 2005 27.16 27.37 26.77 26.84 3,962,490 -0.26(-0.95%)
Jan 21, 2005 27.59 27.72 27.01 27.09 3,615,635 -0.47(-1.70%)
Jan 20, 2005 27.87 27.90 27.52 27.56 3,073,452 -0.31(-1.12%)
Jan 19, 2005 28.27 28.33 27.83 27.87 3,921,753 -0.43(-1.53%)
Jan 18, 2005 28.28 28.60 27.99 28.31 3,176,912 -0.04(-0.14%)
Jan 14, 2005 28.02 28.54 27.78 28.35 4,463,937 +0.25(+0.88%)
Jan 13, 2005 28.10 28.38 28.02 28.10 4,140,604 +0.05(+0.17%)
Jan 12, 2005 27.64 28.13 27.61 28.06 4,754,374 +0.42(+1.51%)
Jan 11, 2005 27.55 27.83 27.43 27.64 2,975,446 -0.09(-0.34%)
Jan 10, 2005 27.32 27.98 27.32 27.73 3,303,211 +0.28(+1.00%)
Jan 07, 2005 27.59 27.63 26.99 27.46 4,953,283 -0.13(-0.47%)
Jan 06, 2005 28.16 28.69 27.47 27.59 7,493,926 -0.62(-2.20%)
Jan 05, 2005 28.06 28.33 27.79 28.21 4,817,098 +0.22(+0.80%)
Jan 04, 2005 28.91 29.04 27.94 27.99 5,732,213 -0.92(-3.19%)
Jan 03, 2005 29.28 29.33 28.53 28.91 6,466,146 +0.06(+0.20%)
Dec 31, 2004 28.51 29.01 28.50 28.85 3,009,876 +0.28(+0.96%)
Dec 30, 2004 28.41 28.64 28.36 28.57 2,645,466 +0.18(+0.64%)
Dec 29, 2004 27.87 28.40 27.87 28.39 5,296,728 +0.52(+1.87%)
Dec 28, 2004 27.40 27.99 27.32 27.87 4,375,306 +0.42(+1.52%)
Dec 27, 2004 27.65 28.02 27.35 27.45 3,270,145 +0.03(+0.11%)
Dec 23, 2004 27.34 27.75 27.34 27.42 5,057,595 -0.11(-0.38%)
Dec 22, 2004 26.81 27.72 26.74 27.53 4,528,194 +0.40(+1.49%)
Dec 21, 2004 26.88 27.15 26.74 27.12 4,265,881 +0.32(+1.20%)
Dec 20, 2004 26.87 27.11 26.67 26.80 5,050,436 -0.07(-0.26%)
Dec 17, 2004 26.84 27.14 26.72 26.87 6,786,411 -0.26(-0.97%)
Dec 16, 2004 27.39 27.66 27.11 27.14 4,407,008 -0.25(-0.92%)
Dec 15, 2004 27.37 27.57 26.84 27.39 12,734,408 -0.77(-2.73%)
Dec 14, 2004 27.49 28.52 27.40 28.16 9,191,893 +0.94(+3.45%)
Dec 13, 2004 27.57 27.62 26.93 27.22 6,909,131 -0.16(-0.60%)
Dec 10, 2004 27.84 27.84 27.33 27.38 3,602,852 -0.29(-1.04%)
Dec 09, 2004 27.75 27.85 27.52 27.67 4,636,256 -0.18(-0.65%)
Dec 08, 2004 27.89 28.19 27.84 27.85 3,870,279 -0.02(-0.06%)
Dec 07, 2004 27.89 28.21 27.79 27.87 2,813,695 -0.02(-0.08%)
Dec 06, 2004 27.99 28.28 27.86 27.89 3,517,289 -0.06(-0.23%)
Dec 03, 2004 28.37 28.45 27.87 27.96 4,435,814 -0.41(-1.45%)
Dec 02, 2004 27.28 28.78 27.28 28.37 7,643,917 +0.33(+1.19%)
Dec 01, 2004 27.34 28.10 27.18 28.03 7,516,936 +0.95(+3.51%)
Nov 30, 2004 27.77 27.83 27.01 27.08 7,717,549 -0.94(-3.37%)
Nov 29, 2004 28.69 28.95 27.99 28.03 6,682,611 -0.69(-2.41%)
Nov 26, 2004 28.48 28.75 28.47 28.72 1,419,119 +0.35(+1.24%)
Nov 24, 2004 28.45 28.60 28.17 28.37 4,410,247 +0.19(+0.69%)
Nov 23, 2004 28.34 28.53 27.90 28.17 4,513,195 -0.16(-0.56%)
Nov 22, 2004 28.16 28.65 27.80 28.33 4,776,873 +0.16(+0.56%)
Nov 19, 2004 28.60 28.63 28.01 28.17 5,647,161 -0.52(-1.82%)
Nov 18, 2004 29.16 29.16 28.48 28.70 7,602,499 -0.46(-1.59%)
Nov 17, 2004 30.13 30.22 29.11 29.16 8,743,965 -0.82(-2.74%)
Nov 16, 2004 30.80 30.80 29.91 29.98 6,447,227 -0.87(-2.81%)
Nov 15, 2004 30.36 31.00 30.16 30.85 3,797,329 +0.32(+1.04%)
Nov 12, 2004 29.92 30.60 29.80 30.53 12,849,287 -0.68(-2.18%)
Nov 11, 2004 30.51 31.24 30.48 31.21 6,065,091 +0.59(+1.92%)
Nov 10, 2004 30.51 30.74 30.24 30.63 6,503,985 +0.81(+2.72%)
Nov 09, 2004 29.92 30.05 29.52 29.82 4,056,575 -0.28(-0.92%)
Nov 08, 2004 30.22 30.46 30.05 30.09 3,463,088 -0.38(-1.25%)
Nov 05, 2004 30.04 30.71 29.98 30.47 6,774,310 +0.61(+2.04%)
Nov 04, 2004 29.22 30.15 29.12 29.86 11,033,544 -0.10(-0.33%)
Nov 03, 2004 29.78 30.04 29.29 29.96 9,189,165 +0.40(+1.35%)
Nov 02, 2004 29.75 29.95 29.40 29.56 7,136,334 +0.15(+0.50%)
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.