Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 45.03 45.62 45.03 45.46 1,525,578 +0.27(+0.61%)
Feb 25, 2005 44.74 45.41 44.73 45.19 1,311,340 +0.35(+0.77%)
Feb 24, 2005 44.30 44.94 44.25 44.84 1,460,032 +0.55(+1.24%)
Feb 23, 2005 44.75 44.78 44.26 44.29 1,680,921 -0.35(-0.78%)
Feb 22, 2005 44.56 44.95 44.54 44.64 1,800,512 +0.18(+0.41%)
Feb 18, 2005 44.47 44.76 44.44 44.46 773,113 +0.06(+0.13%)
Feb 17, 2005 44.63 44.85 44.40 44.40 1,194,659 -0.27(-0.61%)
Feb 16, 2005 44.97 45.16 44.65 44.68 1,214,060 -0.30(-0.66%)
Feb 15, 2005 44.53 45.02 44.53 44.97 1,302,333 +0.45(+1.01%)
Feb 14, 2005 44.06 44.70 44.06 44.52 1,464,882 +0.33(+0.75%)
Feb 11, 2005 43.91 44.57 43.91 44.19 1,697,412 +0.17(+0.39%)
Feb 10, 2005 43.55 44.21 43.55 44.02 1,025,736 +0.51(+1.16%)
Feb 09, 2005 43.77 44.15 43.46 43.51 1,231,798 -0.39(-0.89%)
Feb 08, 2005 43.67 44.03 43.67 43.90 1,347,508 +0.24(+0.55%)
Feb 07, 2005 43.33 43.88 43.33 43.67 1,160,016 +0.19(+0.43%)
Feb 04, 2005 43.23 43.48 43.18 43.48 1,754,366 +0.28(+0.65%)
Feb 03, 2005 42.94 43.26 42.75 43.20 1,318,407 +0.14(+0.32%)
Feb 02, 2005 42.73 43.15 42.58 43.06 1,147,405 +0.31(+0.73%)
Feb 01, 2005 42.18 42.75 42.07 42.75 1,838,482 +0.54(+1.28%)
Jan 31, 2005 41.93 42.22 41.77 42.21 1,213,367 +0.38(+0.91%)
Jan 28, 2005 41.13 42.14 41.13 41.83 1,545,117 -0.17(-0.40%)
Jan 27, 2005 41.13 41.99 41.10 41.99 1,736,490 +0.96(+2.34%)
Jan 26, 2005 40.77 41.66 40.70 41.03 1,662,629 +0.46(+1.14%)
Jan 25, 2005 40.13 40.90 40.09 40.57 1,215,169 +0.66(+1.66%)
Jan 24, 2005 40.34 40.44 39.80 39.91 1,171,102 -0.43(-1.07%)
Jan 21, 2005 40.56 40.56 40.24 40.34 635,368 -0.22(-0.53%)
Jan 20, 2005 40.34 40.66 40.31 40.56 875,797 +0.16(+0.39%)
Jan 19, 2005 40.29 40.70 40.25 40.40 1,143,248 +0.12(+0.30%)
Jan 18, 2005 39.57 40.30 39.20 40.27 927,763 +0.70(+1.77%)
Jan 14, 2005 39.31 39.69 39.27 39.57 709,506 +0.44(+1.12%)
Jan 13, 2005 39.36 39.59 39.08 39.13 539,336 -0.35(-0.88%)
Jan 12, 2005 39.36 39.55 39.08 39.48 850,576 +0.04(+0.11%)
Jan 11, 2005 39.10 39.65 38.94 39.44 772,558 +0.34(+0.87%)
Jan 10, 2005 38.90 39.32 38.85 39.10 599,062 +0.12(+0.31%)
Jan 07, 2005 38.79 39.01 38.47 38.98 579,245 +0.36(+0.93%)
Jan 06, 2005 38.69 38.69 38.35 38.61 1,080,473 -0.07(-0.19%)
Jan 05, 2005 39.65 39.65 38.69 38.69 1,078,533 -0.96(-2.42%)
Jan 04, 2005 39.16 39.68 39.16 39.65 1,004,118 +0.42(+1.07%)
Jan 03, 2005 39.90 39.99 39.16 39.23 1,040,563 -0.85(-2.12%)
Dec 31, 2004 39.90 40.37 39.78 40.08 540,306 +0.18(+0.45%)
Dec 30, 2004 40.04 40.19 39.84 39.90 535,456 -0.22(-0.54%)
Dec 29, 2004 40.12 40.17 39.87 40.12 465,752 -0.06(-0.14%)
Dec 28, 2004 39.46 40.19 39.46 40.17 884,943 +0.67(+1.70%)
Dec 27, 2004 39.47 39.75 39.19 39.50 485,430 +0.08(+0.20%)
Dec 23, 2004 39.66 39.78 39.36 39.42 468,108 -0.23(-0.58%)
Dec 22, 2004 39.76 39.94 39.49 39.65 755,929 +0.02(+0.05%)
Dec 21, 2004 39.74 40.05 39.16 39.63 1,325,891 -0.12(-0.29%)
Dec 20, 2004 38.79 39.76 38.76 39.75 1,272,539 +0.17(+0.42%)
Dec 17, 2004 39.55 40.27 39.34 39.58 1,990,499 -0.98(-2.42%)
Dec 16, 2004 40.74 40.78 40.34 40.56 819,120 -0.27(-0.65%)
Dec 15, 2004 40.88 40.95 40.42 40.83 781,981 +0.06(+0.14%)
Dec 14, 2004 40.36 40.89 40.17 40.77 543,631 +0.41(+1.02%)
Dec 13, 2004 40.36 40.69 39.88 40.36 795,978 +0.37(+0.92%)
Dec 10, 2004 39.65 40.02 39.52 39.99 626,777 +0.35(+0.87%)
Dec 09, 2004 39.33 39.84 39.00 39.65 895,336 +0.21(+0.53%)
Dec 08, 2004 39.29 39.58 39.06 39.44 1,012,571 +0.19(+0.50%)
Dec 07, 2004 39.44 39.51 39.13 39.24 1,079,226 -0.12(-0.31%)
Dec 06, 2004 39.47 39.57 39.21 39.36 888,407 -0.05(-0.13%)
Dec 03, 2004 38.67 39.56 38.67 39.42 1,368,433 +0.74(+1.92%)
Dec 02, 2004 38.35 38.77 38.34 38.67 749,278 +0.18(+0.47%)
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.