Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 34.24 34.79 34.06 34.72 65,885 +0.63(+1.85%)
Jan 28, 2005 34.61 34.82 33.99 34.08 36,940 -0.57(-1.63%)
Jan 27, 2005 34.17 34.79 34.17 34.65 72,639 +0.44(+1.27%)
Jan 26, 2005 34.39 34.39 34.06 34.21 28,807 -0.03(-0.08%)
Jan 25, 2005 34.32 34.45 34.24 34.24 16,678 +0.03(+0.08%)
Jan 24, 2005 34.43 34.43 34.21 34.21 35,010 -0.21(-0.61%)
Jan 21, 2005 34.75 34.75 34.39 34.42 32,805 -0.33(-0.94%)
Jan 20, 2005 34.30 34.86 34.28 34.75 68,780 +0.43(+1.25%)
Jan 19, 2005 35.08 35.61 34.13 34.32 209,925 +0.04(+0.13%)
Jan 18, 2005 34.28 34.57 34.28 34.28 40,248 -0.09(-0.25%)
Jan 14, 2005 34.21 34.56 34.21 34.37 16,402 +0.12(+0.36%)
Jan 13, 2005 34.39 34.53 34.19 34.24 63,956 -0.09(-0.25%)
Jan 12, 2005 33.87 34.34 33.81 34.33 54,169 +0.46(+1.37%)
Jan 11, 2005 34.19 34.38 33.81 33.87 48,794 -0.33(-0.95%)
Jan 10, 2005 34.40 34.57 34.19 34.19 30,048 -0.14(-0.40%)
Jan 07, 2005 34.46 34.50 34.24 34.33 25,086 -0.17(-0.48%)
Jan 06, 2005 34.28 34.56 34.28 34.50 46,450 +0.32(+0.93%)
Jan 05, 2005 34.32 34.50 34.17 34.18 82,150 -0.05(-0.15%)
Jan 04, 2005 34.66 34.66 34.21 34.23 43,142 -0.43(-1.24%)
Jan 03, 2005 35.20 35.20 34.50 34.66 39,283 -0.54(-1.55%)
Dec 31, 2004 35.37 35.37 35.11 35.20 30,875 -0.21(-0.59%)
Dec 30, 2004 35.33 35.55 35.33 35.41 25,499 -0.36(-0.99%)
Dec 29, 2004 35.88 35.90 35.67 35.77 42,315 -0.07(-0.20%)
Dec 28, 2004 35.59 35.84 35.59 35.84 29,221 +0.28(+0.77%)
Dec 27, 2004 35.73 35.86 35.55 35.56 14,886 -0.17(-0.47%)
Dec 23, 2004 35.95 35.96 35.73 35.73 16,953 -0.25(-0.71%)
Dec 22, 2004 35.69 36.06 35.69 35.98 24,397 +0.22(+0.61%)
Dec 21, 2004 35.40 35.80 35.40 35.77 21,226 +0.33(+0.94%)
Dec 20, 2004 35.72 35.90 35.37 35.43 38,042 -0.29(-0.81%)
Dec 17, 2004 35.88 35.98 35.30 35.72 49,345 -0.20(-0.55%)
Dec 16, 2004 36.16 36.26 35.91 35.92 71,675 -0.25(-0.68%)
Dec 15, 2004 36.35 36.53 36.13 36.17 38,732 -0.18(-0.50%)
Dec 14, 2004 35.95 36.64 35.93 36.35 50,034 +0.41(+1.13%)
Dec 13, 2004 35.70 35.99 35.63 35.94 209,787 +0.28(+0.77%)
Dec 10, 2004 35.32 35.73 35.32 35.67 23,983 +0.30(+0.84%)
Dec 09, 2004 35.30 35.51 35.15 35.37 39,283 +0.11(+0.31%)
Dec 08, 2004 35.05 35.33 35.05 35.26 20,951 +0.21(+0.60%)
Dec 07, 2004 35.40 35.43 35.01 35.05 79,669 -0.35(-0.98%)
Dec 06, 2004 34.86 35.47 34.86 35.40 111,371 +0.51(+1.46%)
Dec 03, 2004 34.98 35.14 34.88 34.89 45,072 -0.13(-0.37%)
Dec 02, 2004 35.16 35.16 34.94 35.02 34,045 -0.13(-0.37%)
Dec 01, 2004 35.16 35.19 35.00 35.15 35,148 +0.04(+0.10%)
Nov 30, 2004 35.52 35.52 35.11 35.11 64,783 -0.41(-1.14%)
Nov 29, 2004 35.08 35.88 34.64 35.52 95,658 +0.52(+1.47%)
Nov 26, 2004 34.61 35.01 34.45 35.01 13,094 +0.40(+1.15%)
Nov 24, 2004 34.46 34.78 34.45 34.61 23,707 +0.11(+0.32%)
Nov 23, 2004 33.98 34.50 33.98 34.50 166,920 +0.57(+1.67%)
Nov 22, 2004 34.03 34.24 33.92 33.93 66,161 -0.09(-0.28%)
Nov 19, 2004 34.08 34.10 33.91 34.03 44,245 -0.11(-0.32%)
Nov 18, 2004 34.06 34.13 33.99 34.13 55,134 +0.07(+0.21%)
Nov 17, 2004 34.03 34.13 33.95 34.06 174,225 +0.07(+0.19%)
Nov 16, 2004 34.08 34.11 33.99 34.00 241,214 -0.08(-0.23%)
Nov 15, 2004 34.35 34.35 34.00 34.08 616,818 -0.19(-0.55%)
Nov 12, 2004 34.09 34.35 33.95 34.27 67,539 +0.17(+0.51%)
Nov 11, 2004 34.17 34.19 34.05 34.09 54,858 -0.01(-0.02%)
Nov 10, 2004 33.84 34.17 33.74 34.10 79,807 -0.48(-1.39%)
Nov 09, 2004 34.03 34.90 34.03 34.58 47,277 +0.59(+1.73%)
Nov 08, 2004 34.50 34.50 33.99 33.99 86,147 -0.17(-0.49%)
Nov 05, 2004 33.84 34.50 33.84 34.16 61,199 +0.31(+0.92%)
Nov 04, 2004 33.81 34.21 33.69 33.84 74,569 +0.11(+0.32%)
Nov 03, 2004 33.87 33.92 33.65 33.74 64,783 +0.01(+0.04%)
Nov 02, 2004 33.45 34.77 33.41 33.72 109,442 +0.34(+1.02%)
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.