Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 46.34 46.36 45.86 45.97 3,949,807 -0.36(-0.78%)
Feb 25, 2005 46.12 46.49 45.84 46.34 4,111,940 +0.18(+0.39%)
Feb 24, 2005 45.89 46.15 45.44 46.15 4,915,486 +0.19(+0.42%)
Feb 23, 2005 45.83 46.17 45.68 45.96 5,620,620 -0.08(-0.17%)
Feb 22, 2005 46.77 47.02 45.92 46.04 5,458,121 -0.82(-1.74%)
Feb 18, 2005 46.98 47.38 46.83 46.86 5,399,147 -0.09(-0.19%)
Feb 17, 2005 47.36 47.54 46.94 46.94 5,319,906 -0.60(-1.26%)
Feb 16, 2005 46.83 47.64 46.76 47.54 5,408,641 +0.44(+0.94%)
Feb 15, 2005 46.55 47.14 46.40 47.10 6,853,417 +0.76(+1.63%)
Feb 14, 2005 46.26 46.53 46.09 46.34 3,674,473 +0.31(+0.68%)
Feb 11, 2005 46.00 46.29 45.59 46.03 4,707,159 +0.08(+0.17%)
Feb 10, 2005 45.67 46.05 45.65 45.95 3,497,002 +0.30(+0.66%)
Feb 09, 2005 46.19 46.21 45.57 45.65 3,251,429 -0.54(-1.17%)
Feb 08, 2005 45.76 46.34 45.61 46.19 3,688,166 +0.25(+0.55%)
Feb 07, 2005 46.03 46.28 45.88 45.94 3,131,655 -0.11(-0.24%)
Feb 04, 2005 45.76 46.12 45.69 46.05 4,475,645 +0.41(+0.89%)
Feb 03, 2005 45.68 45.83 45.43 45.65 4,225,689 +0.00(+0.00%)
Feb 02, 2005 45.88 45.89 45.57 45.65 5,309,499 -0.41(-0.88%)
Feb 01, 2005 46.20 46.39 45.90 46.05 5,496,098 -0.15(-0.33%)
Jan 31, 2005 45.79 46.28 45.79 46.20 5,113,588 +0.61(+1.33%)
Jan 28, 2005 45.40 45.68 45.34 45.60 3,736,733 +0.20(+0.43%)
Jan 27, 2005 45.46 45.73 45.15 45.40 4,681,598 -0.29(-0.64%)
Jan 26, 2005 45.44 45.96 45.44 45.69 5,330,496 +0.33(+0.72%)
Jan 25, 2005 44.99 45.47 44.92 45.36 6,354,601 +0.66(+1.47%)
Jan 24, 2005 44.64 44.89 44.25 44.70 7,387,836 +0.19(+0.43%)
Jan 21, 2005 45.32 45.52 44.46 44.51 7,777,102 -0.92(-2.03%)
Jan 20, 2005 45.29 45.76 44.95 45.43 5,904,718 +0.43(+0.95%)
Jan 19, 2005 45.19 45.34 44.97 45.00 8,906,375 +0.08(+0.18%)
Jan 18, 2005 46.00 46.55 44.70 44.92 13,075,463 -1.07(-2.32%)
Jan 14, 2005 45.89 46.14 45.51 45.99 5,627,558 +0.10(+0.21%)
Jan 13, 2005 46.37 46.83 45.74 45.89 7,618,072 -0.64(-1.38%)
Jan 12, 2005 46.32 46.55 46.01 46.53 7,638,339 +0.14(+0.30%)
Jan 11, 2005 45.98 46.55 45.92 46.40 8,685,632 +0.42(+0.92%)
Jan 10, 2005 45.08 46.17 45.08 45.97 7,930,836 +0.90(+1.99%)
Jan 07, 2005 44.64 45.35 44.50 45.08 6,012,442 +0.46(+1.03%)
Jan 06, 2005 44.30 45.13 44.26 44.62 5,503,949 +0.40(+0.90%)
Jan 05, 2005 44.75 44.88 44.22 44.22 5,286,311 -0.55(-1.22%)
Jan 04, 2005 45.13 45.47 44.73 44.76 6,654,402 -0.37(-0.81%)
Jan 03, 2005 45.00 45.68 44.94 45.13 5,828,033 +0.18(+0.40%)
Dec 31, 2004 45.31 45.33 44.95 44.95 2,630,648 -0.37(-0.82%)
Dec 30, 2004 45.29 45.48 45.27 45.32 2,321,901 +0.01(+0.01%)
Dec 29, 2004 45.32 45.45 45.18 45.32 3,095,138 -0.14(-0.30%)
Dec 28, 2004 45.13 45.46 45.08 45.45 3,872,392 +0.46(+1.02%)
Dec 27, 2004 45.23 45.45 44.99 44.99 4,046,028 -0.22(-0.48%)
Dec 23, 2004 44.83 45.45 44.83 45.21 5,534,258 +0.57(+1.28%)
Dec 22, 2004 44.36 44.73 44.23 44.64 5,260,202 +0.22(+0.51%)
Dec 21, 2004 44.24 44.46 44.14 44.42 5,131,846 +0.19(+0.43%)
Dec 20, 2004 43.93 44.54 43.93 44.23 6,465,064 +0.07(+0.16%)
Dec 17, 2004 44.03 44.31 43.84 44.16 11,490,282 +0.39(+0.90%)
Dec 16, 2004 43.34 44.14 43.27 43.76 8,862,737 +0.44(+1.02%)
Dec 15, 2004 43.20 43.51 43.10 43.32 7,639,069 +0.32(+0.75%)
Dec 14, 2004 42.99 43.38 42.97 42.99 6,225,698 +0.01(+0.03%)
Dec 13, 2004 43.30 43.51 42.79 42.98 7,101,911 -0.18(-0.41%)
Dec 10, 2004 43.05 43.37 43.02 43.16 4,868,380 -0.09(-0.22%)
Dec 09, 2004 43.30 43.43 43.01 43.25 7,039,468 -0.15(-0.34%)
Dec 08, 2004 43.27 43.60 43.24 43.40 4,405,350 +0.20(+0.47%)
Dec 07, 2004 44.16 44.36 43.19 43.20 6,401,525 -0.82(-1.87%)
Dec 06, 2004 44.23 44.28 43.96 44.02 4,396,952 -0.39(-0.88%)
Dec 03, 2004 43.88 44.81 43.74 44.41 9,021,219 +0.64(+1.46%)
Dec 02, 2004 43.93 44.23 43.60 43.77 5,444,427 -0.30(-0.67%)
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.