Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 53.65 53.65 53.06 53.47 159,941 -0.39(-0.72%)
Feb 25, 2005 53.96 54.09 53.65 53.86 123,221 +0.04(+0.08%)
Feb 24, 2005 54.02 54.02 53.60 53.82 61,392 -0.10(-0.19%)
Feb 23, 2005 54.66 54.69 53.88 53.92 100,725 -0.74(-1.35%)
Feb 22, 2005 55.38 55.38 54.22 54.66 116,254 -0.83(-1.49%)
Feb 18, 2005 55.60 55.72 54.87 55.49 250,651 +0.19(+0.35%)
Feb 17, 2005 53.23 55.80 53.23 55.29 863,710 +1.84(+3.44%)
Feb 16, 2005 54.43 54.43 53.16 53.45 723,798 -1.32(-2.42%)
Feb 15, 2005 54.91 55.30 54.71 54.78 121,334 -0.27(-0.49%)
Feb 14, 2005 55.84 56.02 54.95 55.04 114,222 -0.76(-1.37%)
Feb 11, 2005 55.60 56.81 55.44 55.81 103,627 +0.10(+0.19%)
Feb 10, 2005 55.02 55.75 54.84 55.71 28,592 +0.59(+1.06%)
Feb 09, 2005 55.27 55.63 55.08 55.12 45,863 -0.28(-0.51%)
Feb 08, 2005 55.40 55.81 55.12 55.40 50,362 -0.12(-0.22%)
Feb 07, 2005 55.71 56.12 55.53 55.53 53,120 +0.13(+0.24%)
Feb 04, 2005 55.15 55.67 55.15 55.40 116,545 +0.24(+0.44%)
Feb 03, 2005 54.36 55.46 54.36 55.15 119,592 +0.68(+1.24%)
Feb 02, 2005 55.04 55.04 54.16 54.48 71,262 -0.50(-0.91%)
Feb 01, 2005 55.22 55.22 54.61 54.98 157,183 -0.34(-0.62%)
Jan 31, 2005 54.60 55.39 54.60 55.33 91,871 +0.86(+1.58%)
Jan 28, 2005 54.64 54.82 54.11 54.47 122,350 -0.17(-0.32%)
Jan 27, 2005 54.70 54.95 54.54 54.64 98,112 +0.04(+0.08%)
Jan 26, 2005 53.88 54.95 53.88 54.60 89,985 +0.16(+0.29%)
Jan 25, 2005 54.49 54.91 54.43 54.44 52,975 -0.15(-0.28%)
Jan 24, 2005 54.69 54.89 54.18 54.59 62,699 -0.06(-0.10%)
Jan 21, 2005 54.67 54.84 54.05 54.64 115,383 -0.02(-0.04%)
Jan 20, 2005 54.90 55.20 53.54 54.67 235,412 -0.10(-0.18%)
Jan 19, 2005 56.42 56.64 54.73 54.76 105,079 -0.69(-1.24%)
Jan 18, 2005 55.58 56.05 55.19 55.45 116,545 -0.30(-0.53%)
Jan 14, 2005 55.46 56.02 55.46 55.75 77,503 +0.45(+0.82%)
Jan 13, 2005 55.50 56.48 55.29 55.29 228,445 -0.31(-0.56%)
Jan 12, 2005 55.21 55.71 55.21 55.60 67,633 +0.52(+0.94%)
Jan 11, 2005 55.33 55.50 54.60 55.09 109,143 -0.17(-0.30%)
Jan 10, 2005 54.43 55.56 54.26 55.25 116,690 +1.27(+2.36%)
Jan 07, 2005 55.12 55.81 53.71 53.98 213,786 -1.14(-2.08%)
Jan 06, 2005 52.54 55.52 52.51 55.12 436,282 +3.55(+6.88%)
Jan 05, 2005 52.16 52.16 51.50 51.57 35,703 -0.48(-0.93%)
Jan 04, 2005 52.21 52.54 51.64 52.05 35,558 -0.16(-0.30%)
Jan 03, 2005 53.06 53.29 52.21 52.21 37,590 -1.02(-1.92%)
Dec 31, 2004 53.07 53.73 53.07 53.23 29,607 +0.06(+0.12%)
Dec 30, 2004 52.87 53.32 52.81 53.17 20,609 +0.30(+0.56%)
Dec 29, 2004 52.82 53.09 52.78 52.87 12,772 -0.05(-0.09%)
Dec 28, 2004 52.40 53.12 52.30 52.92 24,963 +0.63(+1.20%)
Dec 27, 2004 53.65 53.65 52.01 52.30 61,683 -1.11(-2.08%)
Dec 23, 2004 52.76 53.40 52.76 53.40 42,380 +0.54(+1.03%)
Dec 22, 2004 52.74 53.12 52.61 52.86 36,574 +0.19(+0.37%)
Dec 21, 2004 52.19 52.71 51.99 52.67 45,282 +0.58(+1.11%)
Dec 20, 2004 52.96 53.05 52.08 52.09 60,086 -0.96(-1.82%)
Dec 17, 2004 53.74 53.91 53.01 53.05 61,392 -0.28(-0.52%)
Dec 16, 2004 53.47 53.47 52.95 53.33 43,105 +0.03(+0.05%)
Dec 15, 2004 52.98 53.40 52.71 53.30 41,364 +0.18(+0.34%)
Dec 14, 2004 53.00 53.40 52.61 53.12 61,102 +0.12(+0.23%)
Dec 13, 2004 52.92 53.48 52.92 53.00 43,105 -0.02(-0.04%)
Dec 10, 2004 51.88 53.57 51.88 53.02 93,178 +1.02(+1.96%)
Dec 09, 2004 51.64 52.67 51.60 52.00 53,845 +0.29(+0.56%)
Dec 08, 2004 50.75 52.07 50.75 51.71 48,475 +0.40(+0.78%)
Dec 07, 2004 52.36 52.45 51.20 51.31 33,671 -1.00(-1.91%)
Dec 06, 2004 52.47 53.07 52.01 52.31 43,395 -0.30(-0.56%)
Dec 03, 2004 52.82 53.17 52.36 52.61 59,506 -0.21(-0.40%)
Dec 02, 2004 52.40 53.18 52.16 52.82 118,286 +0.32(+0.60%)
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.