Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 58.35 59.12 58.30 59.09 1,341,600 +0.06(+0.10%)
Jan 28, 2005 58.61 59.04 58.05 59.03 837,800 -0.23(-0.39%)
Jan 27, 2005 59.00 60.53 59.00 59.26 920,800 +0.06(+0.10%)
Jan 26, 2005 58.50 59.48 58.38 59.20 718,700 +0.79(+1.35%)
Jan 25, 2005 57.25 58.55 57.22 58.41 1,017,400 +0.62(+1.07%)
Jan 24, 2005 57.40 57.88 57.23 57.79 800,900 +0.55(+0.96%)
Jan 21, 2005 56.85 57.48 56.37 57.24 897,100 +0.93(+1.65%)
Jan 20, 2005 56.20 56.39 55.62 56.31 736,600 -0.68(-1.19%)
Jan 19, 2005 57.84 57.87 56.76 56.99 776,700 -1.11(-1.91%)
Jan 18, 2005 57.60 58.50 57.52 58.10 1,362,000 +0.73(+1.27%)
Jan 14, 2005 57.05 57.56 56.76 57.37 960,300 -0.33(-0.57%)
Jan 13, 2005 57.30 57.99 56.80 57.70 816,800 +0.40(+0.70%)
Jan 12, 2005 56.17 57.30 56.05 57.30 1,046,000 +1.82(+3.28%)
Jan 11, 2005 54.65 55.55 54.60 55.48 636,100 +0.96(+1.76%)
Jan 10, 2005 54.10 54.84 53.96 54.52 851,700 +1.15(+2.15%)
Jan 07, 2005 54.20 54.20 52.90 53.37 1,061,300 -0.28(-0.52%)
Jan 06, 2005 53.15 53.92 53.01 53.65 1,296,200 +0.42(+0.79%)
Jan 05, 2005 54.10 54.34 53.20 53.23 910,800 -1.20(-2.20%)
Jan 04, 2005 54.50 54.99 54.14 54.43 1,050,700 +0.13(+0.24%)
Jan 03, 2005 56.59 56.59 54.20 54.30 1,111,000 -2.76(-4.84%)
Dec 31, 2004 57.00 57.30 56.93 57.06 355,000 +0.26(+0.46%)
Dec 30, 2004 55.95 57.04 55.85 56.80 465,700 +0.54(+0.96%)
Dec 29, 2004 55.65 56.48 55.65 56.26 606,100 +0.74(+1.33%)
Dec 28, 2004 54.90 55.68 54.90 55.52 281,800 +0.33(+0.60%)
Dec 27, 2004 55.85 56.22 55.14 55.19 689,200 -0.71(-1.27%)
Dec 23, 2004 55.46 56.31 55.26 55.90 602,600 +0.69(+1.25%)
Dec 22, 2004 56.58 56.78 55.01 55.21 1,005,600 -1.41(-2.49%)
Dec 21, 2004 56.00 56.95 56.00 56.62 617,200 +0.51(+0.91%)
Dec 20, 2004 55.15 56.14 55.15 56.11 730,600 +0.90(+1.63%)
Dec 17, 2004 54.53 55.42 54.31 55.21 753,000 +0.93(+1.71%)
Dec 16, 2004 54.47 54.71 54.00 54.28 798,400 -0.62(-1.13%)
Dec 15, 2004 53.87 55.33 53.36 54.90 835,500 +1.56(+2.92%)
Dec 14, 2004 52.84 53.56 52.66 53.34 586,000 +0.49(+0.93%)
Dec 13, 2004 52.31 53.39 52.17 52.85 1,518,200 +0.19(+0.36%)
Dec 10, 2004 53.72 54.27 52.59 52.66 885,100 -1.09(-2.03%)
Dec 09, 2004 53.07 53.81 52.91 53.75 961,500 +0.88(+1.66%)
Dec 08, 2004 51.73 53.67 51.59 52.87 1,207,200 -0.13(-0.25%)
Dec 07, 2004 54.35 54.43 52.20 53.00 1,055,100 -1.70(-3.11%)
Dec 06, 2004 54.94 55.08 54.25 54.70 712,400 +0.24(+0.44%)
Dec 03, 2004 53.71 54.47 53.56 54.46 1,617,200 +0.19(+0.35%)
Dec 02, 2004 55.50 55.56 53.64 54.27 1,482,700 -1.97(-3.50%)
Dec 01, 2004 56.77 56.97 55.32 56.24 934,500 -0.79(-1.39%)
Nov 30, 2004 56.85 57.43 56.82 57.03 515,500 +0.03(+0.05%)
Nov 29, 2004 56.91 57.40 56.26 57.00 919,700 +0.09(+0.16%)
Nov 26, 2004 56.44 57.25 56.35 56.91 316,400 +1.15(+2.06%)
Nov 24, 2004 54.80 56.00 54.32 55.76 888,300 +1.12(+2.05%)
Nov 23, 2004 54.78 55.66 54.56 54.64 1,247,800 -0.14(-0.26%)
Nov 22, 2004 53.51 55.08 53.51 54.78 1,050,400 +1.32(+2.47%)
Nov 19, 2004 51.58 53.49 51.58 53.46 1,252,000 +2.30(+4.50%)
Nov 18, 2004 51.40 51.43 51.00 51.16 1,833,800 -0.56(-1.08%)
Nov 17, 2004 51.71 52.21 51.60 51.72 1,235,300 +0.12(+0.23%)
Nov 16, 2004 52.05 52.26 51.39 51.60 853,400 -0.21(-0.41%)
Nov 15, 2004 52.13 52.13 51.24 51.81 703,900 -0.80(-1.52%)
Nov 12, 2004 51.98 53.02 51.64 52.61 1,268,800 +0.68(+1.31%)
Nov 11, 2004 51.64 52.14 51.59 51.93 913,700 -0.19(-0.36%)
Nov 10, 2004 51.31 52.24 50.73 52.12 751,500 +0.87(+1.70%)
Nov 09, 2004 50.55 51.50 50.55 51.25 831,800 -0.24(-0.47%)
Nov 08, 2004 51.44 51.63 50.90 51.49 1,247,700 -0.01(-0.02%)
Nov 05, 2004 50.04 51.58 49.87 51.50 964,900 +1.66(+3.33%)
Nov 04, 2004 50.00 50.37 49.64 49.84 679,400 +0.10(+0.20%)
Nov 03, 2004 50.00 50.61 49.16 49.74 911,300 +0.53(+1.08%)
Nov 02, 2004 49.40 49.68 48.91 49.21 630,400 -0.39(-0.79%)
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.