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%)
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.