Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 53.75 53.99 53.06 53.30 4,234,500 -0.66(-1.22%)
Feb 25, 2005 53.50 54.34 53.23 53.96 3,802,600 +0.42(+0.78%)
Feb 24, 2005 53.00 53.54 52.88 53.54 4,567,400 +0.23(+0.43%)
Feb 23, 2005 52.71 53.45 52.65 53.31 4,806,800 +0.49(+0.93%)
Feb 22, 2005 52.80 53.77 52.64 52.82 7,604,900 -1.13(-2.09%)
Feb 18, 2005 52.10 53.95 52.04 53.95 7,175,300 +1.64(+3.14%)
Feb 17, 2005 52.50 52.63 52.24 52.31 4,534,600 -0.14(-0.27%)
Feb 16, 2005 51.76 52.56 51.60 52.45 4,578,900 +0.70(+1.35%)
Feb 15, 2005 51.10 52.00 51.04 51.75 4,174,400 +0.54(+1.05%)
Feb 14, 2005 50.88 51.35 50.84 51.21 3,289,200 +0.11(+0.22%)
Feb 11, 2005 50.28 51.30 50.21 51.10 5,877,100 +0.47(+0.93%)
Feb 10, 2005 49.65 50.77 49.64 50.63 5,226,400 +0.96(+1.93%)
Feb 09, 2005 49.68 49.86 49.41 49.67 4,133,400 +0.10(+0.20%)
Feb 08, 2005 49.22 49.77 49.22 49.57 4,810,700 +0.27(+0.55%)
Feb 07, 2005 48.80 49.49 48.77 49.30 4,189,800 +0.59(+1.21%)
Feb 04, 2005 48.15 48.72 48.06 48.71 2,734,100 +0.61(+1.27%)
Feb 03, 2005 47.97 48.12 47.80 48.10 2,910,000 -0.06(-0.12%)
Feb 02, 2005 47.80 48.30 47.80 48.16 2,592,700 +0.31(+0.65%)
Feb 01, 2005 47.74 48.09 47.56 47.85 2,813,400 +0.29(+0.61%)
Jan 31, 2005 47.53 47.74 47.42 47.56 3,735,800 +0.33(+0.70%)
Jan 28, 2005 47.02 47.23 46.69 47.23 3,254,000 +0.26(+0.55%)
Jan 27, 2005 46.50 47.03 46.41 46.97 3,294,900 +0.49(+1.05%)
Jan 26, 2005 46.78 47.00 46.38 46.48 3,976,700 -0.10(-0.21%)
Jan 25, 2005 45.74 47.18 45.74 46.58 4,734,800 +0.57(+1.24%)
Jan 24, 2005 46.60 46.82 46.01 46.01 3,939,800 -0.70(-1.50%)
Jan 21, 2005 47.14 47.23 46.65 46.71 5,115,500 -0.52(-1.10%)
Jan 20, 2005 47.17 47.52 47.12 47.23 4,353,300 -0.15(-0.32%)
Jan 19, 2005 47.28 47.50 47.28 47.38 3,350,000 -0.11(-0.23%)
Jan 18, 2005 46.83 47.50 46.80 47.49 3,840,000 +0.42(+0.89%)
Jan 14, 2005 46.85 47.19 46.75 47.07 2,780,300 +0.20(+0.43%)
Jan 13, 2005 47.07 47.27 46.75 46.87 3,031,800 -0.34(-0.72%)
Jan 12, 2005 47.35 47.39 46.66 47.21 3,764,300 +0.02(+0.04%)
Jan 11, 2005 47.27 47.44 46.91 47.19 2,898,900 -0.25(-0.53%)
Jan 10, 2005 47.37 47.60 47.21 47.44 3,647,100 +0.07(+0.15%)
Jan 07, 2005 47.51 47.65 47.17 47.37 2,887,000 -0.04(-0.08%)
Jan 06, 2005 47.33 47.68 47.32 47.41 3,278,400 -0.01(-0.02%)
Jan 05, 2005 47.76 48.71 47.38 47.42 4,445,600 -0.64(-1.33%)
Jan 04, 2005 49.12 49.12 47.57 48.06 5,226,400 -1.06(-2.16%)
Jan 03, 2005 49.25 49.50 48.91 49.12 4,411,400 +0.07(+0.14%)
Dec 31, 2004 48.87 49.19 48.87 49.05 1,612,400 +0.10(+0.20%)
Dec 30, 2004 49.14 49.23 48.90 48.95 1,385,600 -0.10(-0.20%)
Dec 29, 2004 49.07 49.31 48.85 49.05 2,170,300 -0.10(-0.20%)
Dec 28, 2004 49.00 49.30 48.88 49.15 2,156,900 +0.22(+0.45%)
Dec 27, 2004 49.14 49.39 48.85 48.93 1,902,900 -0.08(-0.16%)
Dec 23, 2004 48.89 49.28 48.89 49.01 2,321,400 +0.01(+0.02%)
Dec 22, 2004 48.70 49.13 48.55 49.00 3,291,100 +0.08(+0.16%)
Dec 21, 2004 47.91 49.09 47.83 48.92 5,066,600 +0.96(+2.00%)
Dec 20, 2004 47.88 48.21 47.61 47.96 2,490,700 +0.21(+0.44%)
Dec 17, 2004 47.97 48.20 47.55 47.75 6,066,400 -0.21(-0.44%)
Dec 16, 2004 48.39 48.44 47.72 47.96 3,323,700 -0.43(-0.89%)
Dec 15, 2004 47.85 48.44 47.80 48.39 5,877,700 +0.94(+1.98%)
Dec 14, 2004 47.06 47.57 47.01 47.45 5,097,200 +0.39(+0.83%)
Dec 13, 2004 46.02 47.06 45.91 47.06 5,203,900 +1.08(+2.35%)
Dec 10, 2004 45.75 46.20 45.67 45.98 3,219,500 +0.11(+0.24%)
Dec 09, 2004 44.46 45.97 44.46 45.87 3,801,700 +0.46(+1.01%)
Dec 08, 2004 44.89 45.69 44.84 45.41 3,248,300 +0.42(+0.93%)
Dec 07, 2004 45.43 45.47 44.89 44.99 3,588,100 -0.48(-1.06%)
Dec 06, 2004 45.45 45.56 45.22 45.47 2,339,300 -0.26(-0.57%)
Dec 03, 2004 45.79 46.02 45.45 45.73 2,619,300 -0.24(-0.52%)
Dec 02, 2004 45.75 46.07 45.56 45.97 3,961,500 +0.00(+0.00%)
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.