Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 53.10 53.13 52.56 52.69 3,446,359 -0.41(-0.78%)
Feb 25, 2005 52.85 53.29 52.53 53.10 3,587,827 +0.21(+0.39%)
Feb 24, 2005 52.59 52.90 52.08 52.90 4,288,952 +0.22(+0.42%)
Feb 23, 2005 52.53 52.91 52.36 52.68 4,904,208 -0.09(-0.17%)
Feb 22, 2005 53.61 53.89 52.63 52.76 4,762,422 -0.94(-1.74%)
Feb 18, 2005 53.84 54.30 53.67 53.70 4,710,965 -0.10(-0.19%)
Feb 17, 2005 54.28 54.48 53.80 53.80 4,641,824 -0.68(-1.26%)
Feb 16, 2005 53.67 54.60 53.59 54.48 4,719,249 +0.51(+0.94%)
Feb 15, 2005 53.35 54.03 53.18 53.98 5,979,871 +0.87(+1.63%)
Feb 14, 2005 53.02 53.32 52.82 53.11 3,206,119 +0.36(+0.68%)
Feb 11, 2005 52.71 53.05 52.25 52.75 4,107,178 +0.09(+0.17%)
Feb 10, 2005 52.34 52.78 52.32 52.66 3,051,270 +0.35(+0.66%)
Feb 09, 2005 52.94 52.96 52.23 52.32 2,836,997 -0.62(-1.17%)
Feb 08, 2005 52.44 53.10 52.27 52.94 3,218,068 +0.29(+0.55%)
Feb 07, 2005 52.76 53.04 52.58 52.65 2,732,490 -0.13(-0.24%)
Feb 04, 2005 52.44 52.86 52.36 52.78 3,905,173 +0.46(+0.89%)
Feb 03, 2005 52.35 52.53 52.07 52.31 3,687,077 +0.00(+0.00%)
Feb 02, 2005 52.58 52.60 52.23 52.31 4,632,743 -0.46(-0.88%)
Feb 01, 2005 52.95 53.17 52.60 52.78 4,795,558 -0.18(-0.33%)
Jan 31, 2005 52.48 53.04 52.48 52.95 4,461,803 +0.70(+1.33%)
Jan 28, 2005 52.03 52.35 51.97 52.26 3,260,444 +0.23(+0.43%)
Jan 27, 2005 52.10 52.41 51.75 52.03 4,084,875 -0.33(-0.64%)
Jan 26, 2005 52.08 52.67 52.08 52.36 4,651,064 +0.38(+0.72%)
Jan 25, 2005 51.57 52.11 51.48 51.99 5,544,635 +0.75(+1.47%)
Jan 24, 2005 51.16 51.45 50.71 51.23 6,446,172 +0.22(+0.43%)
Jan 21, 2005 51.94 52.17 50.96 51.01 6,785,822 -1.05(-2.03%)
Jan 20, 2005 51.91 52.44 51.52 52.07 5,152,095 +0.49(+0.95%)
Jan 19, 2005 51.79 51.97 51.53 51.58 7,771,156 +0.09(+0.18%)
Jan 18, 2005 52.72 53.35 51.23 51.48 11,408,848 -1.22(-2.32%)
Jan 14, 2005 52.60 52.88 52.16 52.71 4,910,262 +0.11(+0.21%)
Jan 13, 2005 53.14 53.67 52.42 52.60 6,647,063 -0.73(-1.38%)
Jan 12, 2005 53.09 53.35 52.73 53.33 6,664,746 +0.16(+0.30%)
Jan 11, 2005 52.70 53.35 52.63 53.17 7,578,550 +0.48(+0.92%)
Jan 10, 2005 51.66 52.92 51.66 52.69 6,919,961 +1.03(+1.99%)
Jan 07, 2005 51.16 51.97 51.00 51.66 5,246,088 +0.53(+1.03%)
Jan 06, 2005 50.77 51.72 50.73 51.13 4,802,409 +0.46(+0.90%)
Jan 05, 2005 51.28 51.44 50.67 50.67 4,612,511 -0.63(-1.22%)
Jan 04, 2005 51.72 52.11 51.26 51.30 5,806,223 -0.42(-0.81%)
Jan 03, 2005 51.58 52.35 51.50 51.72 5,085,184 +0.21(+0.40%)
Dec 31, 2004 51.93 51.96 51.52 51.52 2,295,342 -0.43(-0.82%)
Dec 30, 2004 51.91 52.12 51.88 51.94 2,025,949 +0.01(+0.01%)
Dec 29, 2004 51.94 52.09 51.78 51.94 2,700,628 -0.16(-0.30%)
Dec 28, 2004 51.72 52.10 51.66 52.09 3,378,812 +0.53(+1.02%)
Dec 27, 2004 51.84 52.09 51.57 51.57 3,530,316 -0.25(-0.48%)
Dec 23, 2004 51.38 52.09 51.38 51.82 4,828,854 +0.65(+1.28%)
Dec 22, 2004 50.84 51.26 50.69 51.16 4,589,729 +0.26(+0.51%)
Dec 21, 2004 50.70 50.96 50.59 50.91 4,477,734 +0.22(+0.43%)
Dec 20, 2004 50.35 51.05 50.35 50.69 5,641,018 +0.08(+0.16%)
Dec 17, 2004 50.47 50.78 50.24 50.61 10,025,716 +0.45(+0.90%)
Dec 16, 2004 49.68 50.59 49.59 50.15 7,733,081 +0.51(+1.02%)
Dec 15, 2004 49.51 49.87 49.40 49.65 6,665,383 +0.37(+0.75%)
Dec 14, 2004 49.27 49.71 49.24 49.27 5,432,162 +0.01(+0.03%)
Dec 13, 2004 49.62 49.87 49.04 49.26 6,196,692 -0.20(-0.41%)
Dec 10, 2004 49.34 49.70 49.31 49.46 4,247,850 -0.11(-0.22%)
Dec 09, 2004 49.63 49.77 49.29 49.57 6,142,208 -0.17(-0.34%)
Dec 08, 2004 49.59 49.97 49.56 49.74 3,843,838 +0.23(+0.47%)
Dec 07, 2004 50.61 50.84 49.49 49.51 5,585,578 -0.94(-1.87%)
Dec 06, 2004 50.69 50.74 50.38 50.45 3,836,510 -0.45(-0.88%)
Dec 03, 2004 50.29 51.36 50.13 50.89 7,871,362 +0.73(+1.46%)
Dec 02, 2004 50.34 50.69 49.97 50.16 4,750,474 -0.34(-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.