Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 57.25 57.28 56.67 56.80 3,196,790 -0.45(-0.78%)
Feb 25, 2005 56.98 57.45 56.63 57.25 3,328,014 +0.22(+0.39%)
Feb 24, 2005 56.69 57.03 56.15 57.03 3,978,366 +0.24(+0.42%)
Feb 23, 2005 56.63 57.04 56.44 56.79 4,549,069 -0.09(-0.17%)
Feb 22, 2005 57.79 58.10 56.74 56.88 4,417,550 -1.01(-1.74%)
Feb 18, 2005 58.05 58.54 57.86 57.89 4,369,819 -0.11(-0.19%)
Feb 17, 2005 58.52 58.74 58.00 58.00 4,305,685 -0.74(-1.26%)
Feb 16, 2005 57.86 58.86 57.77 58.74 4,377,503 +0.55(+0.94%)
Feb 15, 2005 57.52 58.24 57.33 58.19 5,546,838 +0.93(+1.63%)
Feb 14, 2005 57.16 57.49 56.95 57.26 2,973,948 +0.39(+0.68%)
Feb 11, 2005 56.83 57.20 56.33 56.87 3,809,756 +0.09(+0.17%)
Feb 10, 2005 56.43 56.90 56.40 56.78 2,830,311 +0.37(+0.66%)
Feb 09, 2005 57.07 57.09 56.30 56.40 2,631,556 -0.67(-1.17%)
Feb 08, 2005 56.54 57.25 56.35 57.07 2,985,031 +0.31(+0.55%)
Feb 07, 2005 56.88 57.18 56.68 56.76 2,534,616 -0.14(-0.24%)
Feb 04, 2005 56.54 56.99 56.45 56.90 3,622,379 +0.50(+0.89%)
Feb 03, 2005 56.44 56.63 56.13 56.40 3,420,077 +0.00(+0.00%)
Feb 02, 2005 56.69 56.70 56.31 56.40 4,297,262 -0.50(-0.88%)
Feb 01, 2005 57.08 57.32 56.71 56.90 4,448,287 -0.19(-0.33%)
Jan 31, 2005 56.57 57.18 56.57 57.09 4,138,701 +0.75(+1.33%)
Jan 28, 2005 56.09 56.44 56.02 56.34 3,024,338 +0.24(+0.43%)
Jan 27, 2005 56.17 56.51 55.79 56.09 3,789,068 -0.36(-0.64%)
Jan 26, 2005 56.15 56.78 56.15 56.45 4,314,256 +0.41(+0.72%)
Jan 25, 2005 55.59 56.18 55.50 56.05 5,143,119 +0.81(+1.47%)
Jan 24, 2005 55.15 55.46 54.67 55.23 5,979,371 +0.24(+0.43%)
Jan 21, 2005 56.00 56.25 54.94 55.00 6,294,425 -1.14(-2.03%)
Jan 20, 2005 55.96 56.54 55.54 56.13 4,779,005 +0.53(+0.95%)
Jan 19, 2005 55.83 56.02 55.56 55.61 7,208,406 +0.10(+0.18%)
Jan 18, 2005 56.84 57.52 55.23 55.50 10,582,674 -1.32(-2.32%)
Jan 14, 2005 56.70 57.01 56.23 56.82 4,554,684 +0.12(+0.21%)
Jan 13, 2005 57.29 57.86 56.51 56.70 6,165,714 -0.79(-1.38%)
Jan 12, 2005 57.24 57.52 56.84 57.49 6,182,117 +0.17(+0.30%)
Jan 11, 2005 56.81 57.51 56.74 57.32 7,029,748 +0.52(+0.92%)
Jan 10, 2005 55.69 57.05 55.69 56.80 6,418,851 +1.11(+1.99%)
Jan 07, 2005 55.15 56.03 54.98 55.69 4,866,191 +0.57(+1.03%)
Jan 06, 2005 54.73 55.76 54.69 55.12 4,454,641 +0.49(+0.90%)
Jan 05, 2005 55.29 55.46 54.63 54.63 4,278,495 -0.68(-1.22%)
Jan 04, 2005 55.76 56.18 55.27 55.31 5,385,764 -0.45(-0.81%)
Jan 03, 2005 55.61 56.44 55.52 55.76 4,716,940 +0.22(+0.40%)
Dec 31, 2004 55.98 56.01 55.54 55.54 2,129,125 -0.46(-0.82%)
Dec 30, 2004 55.96 56.19 55.93 56.00 1,879,239 +0.01(+0.01%)
Dec 29, 2004 56.00 56.16 55.82 55.99 2,505,061 -0.17(-0.30%)
Dec 28, 2004 55.76 56.17 55.69 56.16 3,134,134 +0.57(+1.02%)
Dec 27, 2004 55.89 56.16 55.59 55.59 3,274,667 -0.27(-0.48%)
Dec 23, 2004 55.40 56.15 55.40 55.86 4,479,172 +0.70(+1.28%)
Dec 22, 2004 54.81 55.27 54.65 55.16 4,257,363 +0.28(+0.51%)
Dec 21, 2004 54.66 54.94 54.54 54.88 4,153,478 +0.24(+0.43%)
Dec 20, 2004 54.28 55.04 54.28 54.64 5,232,523 +0.09(+0.16%)
Dec 17, 2004 54.41 54.75 54.16 54.56 9,299,702 +0.49(+0.90%)
Dec 16, 2004 53.55 54.54 53.46 54.07 7,173,088 +0.55(+1.02%)
Dec 15, 2004 53.37 53.76 53.26 53.52 6,182,708 +0.40(+0.75%)
Dec 14, 2004 53.12 53.60 53.09 53.12 5,038,791 +0.01(+0.03%)
Dec 13, 2004 53.49 53.76 52.87 53.11 5,747,958 -0.22(-0.41%)
Dec 10, 2004 53.19 53.58 53.16 53.32 3,940,241 -0.12(-0.22%)
Dec 09, 2004 53.50 53.66 53.14 53.44 5,697,419 -0.18(-0.34%)
Dec 08, 2004 53.46 53.87 53.43 53.62 3,565,486 +0.25(+0.47%)
Dec 07, 2004 54.56 54.81 53.36 53.37 5,181,097 -1.02(-1.87%)
Dec 06, 2004 54.64 54.71 54.31 54.39 3,558,689 -0.48(-0.88%)
Dec 03, 2004 54.22 55.37 54.04 54.87 7,301,356 +0.79(+1.46%)
Dec 02, 2004 54.27 54.64 53.87 54.08 4,406,467 -0.37(-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.