Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 53.12 53.15 52.58 52.71 3,445,254 -0.41(-0.78%)
Feb 25, 2005 52.87 53.30 52.55 53.12 3,586,676 +0.21(+0.39%)
Feb 24, 2005 52.61 52.91 52.10 52.91 4,287,576 +0.22(+0.42%)
Feb 23, 2005 52.54 52.93 52.37 52.69 4,902,635 -0.09(-0.17%)
Feb 22, 2005 53.62 53.91 52.65 52.78 4,760,895 -0.94(-1.74%)
Feb 18, 2005 53.86 54.31 53.69 53.72 4,709,454 -0.10(-0.19%)
Feb 17, 2005 54.30 54.50 53.82 53.82 4,640,335 -0.68(-1.26%)
Feb 16, 2005 53.69 54.62 53.60 54.50 4,717,735 +0.51(+0.94%)
Feb 15, 2005 53.37 54.04 53.20 53.99 5,977,954 +0.87(+1.63%)
Feb 14, 2005 53.04 53.34 52.84 53.13 3,205,091 +0.36(+0.68%)
Feb 11, 2005 52.73 53.07 52.27 52.77 4,105,861 +0.09(+0.17%)
Feb 10, 2005 52.36 52.79 52.34 52.68 3,050,291 +0.35(+0.66%)
Feb 09, 2005 52.96 52.98 52.24 52.34 2,836,088 -0.62(-1.17%)
Feb 08, 2005 52.46 53.12 52.29 52.96 3,217,036 +0.29(+0.55%)
Feb 07, 2005 52.78 53.06 52.59 52.67 2,731,614 -0.13(-0.24%)
Feb 04, 2005 52.46 52.88 52.38 52.79 3,903,921 +0.46(+0.89%)
Feb 03, 2005 52.37 52.54 52.08 52.33 3,685,895 +0.00(+0.00%)
Feb 02, 2005 52.60 52.61 52.25 52.33 4,631,258 -0.46(-0.88%)
Feb 01, 2005 52.96 53.18 52.62 52.79 4,794,021 -0.18(-0.33%)
Jan 31, 2005 52.49 53.06 52.49 52.97 4,460,373 +0.70(+1.33%)
Jan 28, 2005 52.05 52.37 51.98 52.27 3,259,399 +0.23(+0.43%)
Jan 27, 2005 52.12 52.43 51.76 52.05 4,083,565 -0.33(-0.64%)
Jan 26, 2005 52.10 52.69 52.10 52.38 4,649,572 +0.38(+0.72%)
Jan 25, 2005 51.58 52.13 51.49 52.00 5,542,857 +0.75(+1.47%)
Jan 24, 2005 51.17 51.46 50.73 51.25 6,444,105 +0.22(+0.43%)
Jan 21, 2005 51.96 52.19 50.97 51.03 6,783,646 -1.05(-2.03%)
Jan 20, 2005 51.93 52.46 51.54 52.08 5,150,443 +0.49(+0.95%)
Jan 19, 2005 51.80 51.98 51.55 51.60 7,768,664 +0.09(+0.18%)
Jan 18, 2005 52.74 53.37 51.25 51.50 11,405,189 -1.22(-2.32%)
Jan 14, 2005 52.61 52.90 52.18 52.73 4,908,687 +0.11(+0.21%)
Jan 13, 2005 53.16 53.69 52.44 52.61 6,644,931 -0.73(-1.38%)
Jan 12, 2005 53.11 53.37 52.74 53.35 6,662,609 +0.16(+0.30%)
Jan 11, 2005 52.71 53.37 52.65 53.19 7,576,120 +0.48(+0.92%)
Jan 10, 2005 51.68 52.93 51.68 52.71 6,917,742 +1.03(+1.99%)
Jan 07, 2005 51.17 51.99 51.02 51.68 5,244,406 +0.53(+1.03%)
Jan 06, 2005 50.79 51.74 50.75 51.15 4,800,869 +0.46(+0.90%)
Jan 05, 2005 51.30 51.46 50.69 50.69 4,611,032 -0.63(-1.22%)
Jan 04, 2005 51.74 52.13 51.28 51.32 5,804,361 -0.42(-0.81%)
Jan 03, 2005 51.60 52.37 51.52 51.74 5,083,554 +0.21(+0.40%)
Dec 31, 2004 51.95 51.97 51.53 51.53 2,294,606 -0.43(-0.82%)
Dec 30, 2004 51.93 52.14 51.90 51.96 2,025,299 +0.01(+0.01%)
Dec 29, 2004 51.96 52.11 51.80 51.95 2,699,762 -0.16(-0.30%)
Dec 28, 2004 51.74 52.12 51.68 52.11 3,377,728 +0.53(+1.02%)
Dec 27, 2004 51.86 52.11 51.58 51.58 3,529,184 -0.25(-0.48%)
Dec 23, 2004 51.40 52.10 51.40 51.83 4,827,306 +0.65(+1.28%)
Dec 22, 2004 50.86 51.28 50.71 51.18 4,588,258 +0.26(+0.51%)
Dec 21, 2004 50.72 50.97 50.61 50.92 4,476,298 +0.22(+0.43%)
Dec 20, 2004 50.36 51.07 50.36 50.70 5,639,209 +0.08(+0.16%)
Dec 17, 2004 50.48 50.80 50.26 50.62 10,022,501 +0.45(+0.90%)
Dec 16, 2004 49.69 50.61 49.60 50.17 7,730,601 +0.51(+1.02%)
Dec 15, 2004 49.52 49.88 49.42 49.66 6,663,246 +0.37(+0.75%)
Dec 14, 2004 49.29 49.73 49.26 49.29 5,430,420 +0.01(+0.03%)
Dec 13, 2004 49.64 49.89 49.06 49.28 6,194,705 -0.20(-0.41%)
Dec 10, 2004 49.35 49.72 49.32 49.48 4,246,487 -0.11(-0.22%)
Dec 09, 2004 49.64 49.79 49.31 49.59 6,140,239 -0.17(-0.34%)
Dec 08, 2004 49.60 49.99 49.57 49.76 3,842,606 +0.23(+0.47%)
Dec 07, 2004 50.62 50.85 49.51 49.52 5,583,787 -0.94(-1.87%)
Dec 06, 2004 50.70 50.76 50.40 50.46 3,835,280 -0.45(-0.88%)
Dec 03, 2004 50.31 51.38 50.14 50.91 7,868,838 +0.73(+1.46%)
Dec 02, 2004 50.36 50.70 49.98 50.18 4,748,950 -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.