Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 41.81 42.22 41.60 42.22 2,268,900 +0.41(+0.98%)
Jan 28, 2005 41.25 41.87 41.12 41.81 2,479,700 +1.11(+2.73%)
Jan 27, 2005 40.60 40.77 40.10 40.70 2,145,300 +0.22(+0.54%)
Jan 26, 2005 40.98 41.19 40.45 40.48 1,917,500 -0.21(-0.52%)
Jan 25, 2005 41.35 41.42 40.60 40.69 2,531,100 -0.55(-1.33%)
Jan 24, 2005 41.08 41.41 40.75 41.24 2,140,000 +0.17(+0.41%)
Jan 21, 2005 41.70 41.70 41.01 41.07 1,815,900 -0.38(-0.92%)
Jan 20, 2005 41.20 41.62 41.16 41.45 2,599,300 +0.17(+0.41%)
Jan 19, 2005 41.03 41.85 41.03 41.28 3,509,600 +0.00(+0.00%)
Jan 18, 2005 40.69 41.33 40.27 41.28 3,090,100 +0.61(+1.50%)
Jan 14, 2005 40.16 40.75 39.96 40.67 1,931,100 +0.51(+1.27%)
Jan 13, 2005 40.45 40.98 39.66 40.16 2,184,800 -0.24(-0.59%)
Jan 12, 2005 40.19 40.47 39.95 40.40 1,844,700 +0.21(+0.52%)
Jan 11, 2005 40.47 40.49 40.00 40.19 2,472,600 -0.61(-1.50%)
Jan 10, 2005 39.94 41.24 39.78 40.80 6,162,300 +1.21(+3.06%)
Jan 07, 2005 37.89 40.37 37.74 39.59 6,123,500 +1.70(+4.49%)
Jan 06, 2005 37.44 38.20 37.35 37.89 1,826,400 +0.44(+1.17%)
Jan 05, 2005 37.74 37.77 37.30 37.45 1,953,600 -0.19(-0.50%)
Jan 04, 2005 38.40 38.40 37.50 37.64 1,826,800 -0.55(-1.44%)
Jan 03, 2005 38.76 38.80 37.84 38.19 2,599,100 -0.51(-1.32%)
Dec 31, 2004 38.93 39.12 38.55 38.70 1,557,800 -0.15(-0.39%)
Dec 30, 2004 38.62 38.98 38.60 38.85 1,154,500 +0.09(+0.23%)
Dec 29, 2004 38.60 38.86 38.36 38.76 1,236,200 -0.04(-0.10%)
Dec 28, 2004 38.33 38.89 38.30 38.80 2,052,600 +0.30(+0.78%)
Dec 27, 2004 38.65 39.12 38.50 38.50 2,067,600 +0.07(+0.18%)
Dec 23, 2004 38.65 39.00 38.30 38.43 2,174,800 -0.03(-0.08%)
Dec 22, 2004 38.47 38.88 38.10 38.46 2,613,600 -0.14(-0.36%)
Dec 21, 2004 38.35 38.61 38.12 38.60 3,638,800 +0.14(+0.36%)
Dec 20, 2004 38.40 38.69 38.12 38.46 2,707,600 +0.06(+0.16%)
Dec 17, 2004 38.15 38.79 38.12 38.40 3,978,000 -0.08(-0.21%)
Dec 16, 2004 38.30 38.81 38.15 38.48 3,738,700 +0.04(+0.10%)
Dec 15, 2004 38.70 38.71 37.89 38.44 3,931,600 -0.56(-1.44%)
Dec 14, 2004 39.00 39.18 38.72 39.00 3,190,100 -0.24(-0.61%)
Dec 13, 2004 39.53 39.59 39.02 39.24 3,786,600 -0.29(-0.73%)
Dec 10, 2004 39.43 39.71 38.90 39.53 2,819,800 +0.00(+0.00%)
Dec 09, 2004 37.53 39.53 37.51 39.53 5,344,800 +1.64(+4.33%)
Dec 08, 2004 37.63 38.19 36.08 37.89 14,905,200 -1.55(-3.93%)
Dec 07, 2004 39.57 39.75 39.08 39.44 2,650,000 +0.11(+0.28%)
Dec 06, 2004 39.31 39.60 39.11 39.33 2,254,500 -0.25(-0.63%)
Dec 03, 2004 38.99 39.64 38.99 39.58 3,268,400 -0.21(-0.53%)
Dec 02, 2004 38.20 39.83 38.16 39.79 4,062,500 +1.84(+4.85%)
Dec 01, 2004 37.84 38.14 37.61 37.95 3,054,800 +0.41(+1.09%)
Nov 30, 2004 38.23 38.40 37.47 37.54 3,645,100 -0.86(-2.24%)
Nov 29, 2004 38.58 38.70 38.29 38.40 2,581,100 -0.18(-0.47%)
Nov 26, 2004 38.28 38.75 38.25 38.58 934,300 +0.15(+0.39%)
Nov 24, 2004 38.68 38.88 38.32 38.43 1,853,200 -0.25(-0.65%)
Nov 23, 2004 38.05 38.75 37.99 38.68 5,185,400 +0.48(+1.26%)
Nov 22, 2004 37.92 38.31 37.80 38.20 3,396,800 +0.35(+0.92%)
Nov 19, 2004 38.46 38.50 37.61 37.85 3,497,900 -0.58(-1.51%)
Nov 18, 2004 39.29 39.31 38.38 38.43 3,921,400 -0.65(-1.66%)
Nov 17, 2004 39.30 39.64 38.97 39.08 3,150,800 -0.35(-0.89%)
Nov 16, 2004 39.28 39.51 39.18 39.43 3,330,800 +0.23(+0.59%)
Nov 15, 2004 39.95 39.95 38.89 39.20 3,339,400 -0.55(-1.38%)
Nov 12, 2004 40.00 40.01 39.58 39.75 2,310,800 -0.20(-0.50%)
Nov 11, 2004 39.48 40.16 39.38 39.95 2,649,800 +0.47(+1.19%)
Nov 10, 2004 39.10 39.70 39.00 39.48 2,751,000 +0.62(+1.60%)
Nov 09, 2004 38.75 39.40 38.64 38.86 3,306,300 -0.07(-0.18%)
Nov 08, 2004 39.15 39.16 38.65 38.93 2,638,600 -0.27(-0.69%)
Nov 05, 2004 39.32 39.60 38.82 39.20 2,252,900 -0.12(-0.31%)
Nov 04, 2004 38.50 39.43 38.38 39.32 3,988,400 +1.22(+3.20%)
Nov 03, 2004 38.30 38.33 37.62 38.10 3,543,900 +0.46(+1.22%)
Nov 02, 2004 38.00 38.39 37.41 37.64 4,051,300 -0.36(-0.95%)
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.