Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 50.25 50.63 50.07 50.60 3,894,400 +0.68(+1.36%)
Jan 28, 2005 50.97 50.98 49.54 49.92 3,717,100 -1.05(-2.06%)
Jan 27, 2005 49.54 51.00 49.54 50.97 4,708,800 +1.11(+2.23%)
Jan 26, 2005 49.56 50.34 49.52 49.86 3,530,800 +0.02(+0.04%)
Jan 25, 2005 50.15 50.21 49.52 49.84 2,954,600 +0.20(+0.40%)
Jan 24, 2005 50.33 50.60 49.52 49.64 3,019,300 -0.43(-0.86%)
Jan 21, 2005 50.65 50.98 50.01 50.07 2,593,000 -0.83(-1.63%)
Jan 20, 2005 51.10 51.51 50.88 50.90 2,457,500 -0.51(-0.99%)
Jan 19, 2005 51.60 51.86 51.31 51.41 2,723,200 -0.47(-0.91%)
Jan 18, 2005 50.50 51.97 50.45 51.88 3,537,400 +0.97(+1.91%)
Jan 14, 2005 50.60 50.99 50.10 50.91 3,084,500 +0.28(+0.55%)
Jan 13, 2005 51.90 52.15 50.59 50.63 4,252,500 -1.31(-2.52%)
Jan 12, 2005 51.00 51.96 50.95 51.94 4,126,100 +1.12(+2.20%)
Jan 11, 2005 51.03 51.10 50.62 50.82 2,044,100 -0.16(-0.31%)
Jan 10, 2005 50.13 51.33 50.10 50.98 2,877,800 +0.67(+1.33%)
Jan 07, 2005 50.50 50.85 50.10 50.31 1,957,100 -0.17(-0.34%)
Jan 06, 2005 50.68 51.12 50.34 50.48 3,076,700 -0.33(-0.65%)
Jan 05, 2005 50.00 51.13 49.55 50.81 5,336,700 +0.83(+1.66%)
Jan 04, 2005 51.15 51.15 49.88 49.98 4,657,900 -0.99(-1.94%)
Jan 03, 2005 51.85 52.25 50.92 50.97 3,749,900 -0.80(-1.55%)
Dec 31, 2004 51.77 52.09 51.69 51.77 1,675,700 -0.13(-0.25%)
Dec 30, 2004 52.25 52.50 51.62 51.90 2,591,900 -0.17(-0.33%)
Dec 29, 2004 52.65 52.66 51.77 52.07 4,026,500 -1.18(-2.22%)
Dec 28, 2004 52.97 53.54 52.97 53.25 996,600 +0.10(+0.19%)
Dec 27, 2004 53.39 53.65 52.91 53.15 1,467,500 -0.38(-0.71%)
Dec 23, 2004 53.75 53.85 53.32 53.53 1,110,900 -0.38(-0.70%)
Dec 22, 2004 53.66 54.29 53.62 53.91 1,999,100 +0.49(+0.92%)
Dec 21, 2004 53.26 53.68 52.72 53.42 2,676,400 +0.20(+0.38%)
Dec 20, 2004 53.10 53.76 53.09 53.22 2,348,100 +0.12(+0.23%)
Dec 17, 2004 52.00 53.40 51.98 53.10 5,306,600 +1.02(+1.96%)
Dec 16, 2004 52.40 52.49 51.79 52.08 3,512,700 -0.32(-0.61%)
Dec 15, 2004 52.78 52.78 52.29 52.40 3,598,200 -0.24(-0.46%)
Dec 14, 2004 52.92 53.02 52.49 52.64 3,101,600 -0.03(-0.06%)
Dec 13, 2004 54.37 54.37 52.26 52.67 2,921,900 +0.25(+0.48%)
Dec 10, 2004 52.63 52.99 52.33 52.42 4,107,600 -0.36(-0.68%)
Dec 09, 2004 52.68 52.99 52.20 52.78 4,347,100 -0.02(-0.04%)
Dec 08, 2004 53.95 53.98 52.42 52.80 4,284,000 -0.95(-1.77%)
Dec 07, 2004 54.75 55.00 53.72 53.75 2,738,000 -1.00(-1.83%)
Dec 06, 2004 55.26 55.26 54.52 54.75 2,272,900 -0.51(-0.92%)
Dec 03, 2004 54.92 55.29 54.60 55.26 3,358,700 +0.40(+0.73%)
Dec 02, 2004 54.50 54.90 54.30 54.86 2,433,500 +0.16(+0.29%)
Dec 01, 2004 53.60 54.70 53.57 54.70 2,976,100 +1.13(+2.11%)
Nov 30, 2004 53.45 54.04 53.44 53.57 2,455,500 -0.05(-0.09%)
Nov 29, 2004 54.02 54.38 53.28 53.62 2,666,800 -0.40(-0.74%)
Nov 26, 2004 54.13 54.24 53.90 54.02 1,456,100 -0.10(-0.18%)
Nov 24, 2004 54.33 54.50 53.76 54.12 3,231,200 -0.21(-0.39%)
Nov 23, 2004 53.96 54.34 53.41 54.33 3,228,500 +0.36(+0.67%)
Nov 22, 2004 53.76 53.97 53.25 53.97 3,036,900 +0.20(+0.37%)
Nov 19, 2004 54.85 54.85 53.77 53.77 2,915,200 -1.08(-1.97%)
Nov 18, 2004 55.15 55.48 54.65 54.85 3,064,900 +0.10(+0.18%)
Nov 17, 2004 54.30 55.22 54.24 54.75 4,262,400 +0.75(+1.39%)
Nov 16, 2004 54.00 54.16 53.72 54.00 2,752,200 -0.03(-0.06%)
Nov 15, 2004 53.85 54.23 53.61 54.03 3,782,300 +0.10(+0.19%)
Nov 12, 2004 54.20 54.39 53.52 53.93 2,654,800 -0.37(-0.68%)
Nov 11, 2004 53.41 54.32 53.41 54.30 4,110,600 +0.90(+1.69%)
Nov 10, 2004 52.82 53.45 52.74 53.40 4,082,800 +0.89(+1.69%)
Nov 09, 2004 51.85 52.89 51.60 52.51 4,092,700 +0.44(+0.85%)
Nov 08, 2004 51.15 52.48 51.06 52.07 4,025,700 +0.92(+1.80%)
Nov 05, 2004 50.80 51.37 50.41 51.15 4,379,900 +0.56(+1.11%)
Nov 04, 2004 50.85 50.92 50.17 50.59 4,875,700 -0.56(-1.09%)
Nov 03, 2004 51.00 52.10 50.94 51.15 5,451,100 +1.27(+2.55%)
Nov 02, 2004 50.05 50.54 49.66 49.88 2,806,900 -0.07(-0.14%)
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.